$359.51 +4.55 (%) Regeneron Pharmaceuticals Inc - NASDAQ

Sep. 30, 2014 | 12:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REGN historical data

Date Open High Low Close Volume
10/1/2012153.11155.72152.27154.42959,897
9/28/2012150.66153.39149.82152.66827,003
9/27/2012143.23151.88143.20151.20996,454
9/26/2012145.59146.30142.17142.97786,545
9/25/2012144.79148.62144.79146.00717,674
9/24/2012145.56145.74142.13144.16644,486
9/21/2012145.45147.18144.90145.091,385,371
9/20/2012145.94147.73145.35146.22461,960
9/19/2012146.93148.25145.43145.91627,128
9/18/2012149.10150.68146.87147.07478,378
9/17/2012149.07151.83149.00149.71716,850
9/14/2012147.82151.48147.72149.68583,903
9/13/2012146.31147.94145.77146.89579,136
9/12/2012149.00149.31141.84145.63987,669
9/11/2012149.49150.16148.23148.76363,051
9/10/2012151.65151.92150.05150.29460,460
9/7/2012152.60152.94151.30152.55780,970
9/6/2012150.00153.98149.59152.45698,540
9/5/2012149.56150.00147.61149.46686,128
9/4/2012148.40150.82146.41150.16693,833
8/31/2012145.80148.23143.97148.05690,425
8/30/2012144.53146.35142.41145.51695,276
8/29/2012146.94147.00144.59145.48413,751
8/28/2012145.54147.40144.00146.77659,710
8/27/2012144.38146.37143.34145.49526,748
8/24/2012142.41146.25142.41145.09627,220
8/23/2012138.61145.81137.88142.781,355,118
8/22/2012134.71139.48134.01138.70820,234
8/21/2012135.99137.53133.65134.62489,390
8/20/2012138.06138.37135.73136.43355,921
8/17/2012137.50139.36135.56138.06370,737
8/16/2012138.02138.76135.40137.48500,465
8/15/2012135.59139.56135.16137.58659,829
8/14/2012136.99137.00134.45135.94435,656
8/13/2012136.88136.88132.28135.36769,055
8/10/2012137.54138.58136.06136.84481,523
8/9/2012139.09140.74137.31137.81450,885
8/8/2012138.52141.96138.01139.63594,761
8/7/2012137.73140.45135.88139.48622,897
8/6/2012137.39138.76135.42137.45443,639
8/3/2012138.93141.18136.27136.96678,830
8/2/2012133.34136.70131.24136.47573,095
8/1/2012136.30138.25133.60134.01769,334
7/31/2012134.00136.31133.00134.65965,940
7/30/2012137.68138.34134.42135.47688,972
7/27/2012136.42138.68136.10136.90752,746
7/26/2012130.21136.43130.00135.641,721,508
7/25/2012135.13135.38118.13128.843,648,051
7/24/2012123.69124.91120.85121.44913,629
7/23/2012122.12123.34118.01122.50583,772
7/20/2012120.36122.24120.01121.65408,910
7/19/2012123.93124.47120.00120.61445,264
7/18/2012121.58124.85121.54123.93650,690
7/17/2012119.29122.39117.80122.02579,796
7/16/2012117.52119.36117.07118.72524,897
7/13/2012116.97118.11116.13117.64472,871
7/12/2012112.74118.00111.50117.02775,629
7/11/2012115.56115.72111.90112.77730,510
7/10/2012117.98119.00115.24115.88638,455
7/9/2012119.35119.90116.05117.00648,221
7/6/2012120.20120.75118.55119.54380,800
7/5/2012121.41122.70119.61120.78548,723
7/3/2012121.00123.48120.91122.30466,430
7/2/2012115.15120.76114.02120.76982,145
6/29/2012112.66114.97112.04114.22648,098
6/28/2012113.26113.66107.31110.66944,226
6/27/2012114.93116.52112.57113.70552,696
6/26/2012114.60116.66113.96116.09577,625
6/25/2012114.08115.00111.67113.95532,952
6/22/2012115.41116.34113.08115.90972,319
6/21/2012115.39116.68114.29114.66531,461
6/20/2012116.28117.00114.72115.22822,636
6/19/2012117.23118.47115.16115.99921,030
6/18/2012113.15117.47113.11116.931,153,286
6/15/2012111.35114.38110.00113.851,347,175
6/14/2012112.50112.80108.66110.891,986,968
6/13/2012123.82124.59110.54111.884,473,361
6/12/2012127.56128.66124.78127.85561,414
6/11/2012131.20131.99126.55126.88638,550
6/8/2012127.65130.41126.01129.62539,140
6/7/2012134.06134.91128.81128.99651,901
6/6/2012130.50134.00129.71133.02713,252
6/5/2012126.44129.50125.10129.05668,950
6/4/2012122.65126.20121.01125.94993,562
6/1/2012133.23133.23122.57123.931,777,326
5/31/2012137.82137.82131.46135.653,753,487
5/30/2012134.86137.50132.65135.751,165,411
5/29/2012134.01136.00131.05136.001,406,993
5/25/2012130.00132.34128.33132.17824,262
5/24/2012127.36129.75126.52129.71579,525
5/23/2012125.24127.94122.48127.55708,582
5/22/2012126.42130.15124.94126.07768,844
5/21/2012120.39126.50120.09126.171,166,883
5/18/2012126.44126.44119.49120.231,302,095
5/17/2012131.60132.94125.50125.741,254,785
5/16/2012131.70132.99129.97131.12798,841
5/15/2012132.19133.13130.63131.10762,328
5/14/2012132.93134.10129.86131.61513,750
5/11/2012130.47135.00130.47134.09796,903
5/10/2012130.48132.03129.58131.14591,992
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center