$402.50 +8.54 (%) Regeneron Pharmaceuticals Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REGN historical data

Date Open High Low Close Volume
10/26/2012156.42156.60146.22149.25927,207
10/25/2012164.14164.88154.21155.23990,484
10/24/2012158.46163.17152.42162.691,975,676
10/23/2012160.00160.74152.63152.991,123,962
10/22/2012158.64163.08156.83162.95802,493
10/19/2012160.03161.03156.66158.24690,665
10/18/2012162.86163.71159.51160.72593,611
10/17/2012158.96166.39158.31164.231,048,969
10/16/2012155.18158.16155.05157.91463,932
10/15/2012151.62155.07150.69154.49693,659
10/12/2012152.80154.55150.17150.73310,997
10/11/2012154.21155.62152.34153.70784,209
10/10/2012152.02153.75150.01152.78485,899
10/9/2012154.92155.35151.36152.48455,629
10/8/2012158.76159.62154.65155.28448,313
10/5/2012161.90163.89158.86159.00818,716
10/4/2012158.85164.07157.97161.301,013,315
10/3/2012156.90158.51154.71158.07428,508
10/2/2012154.00157.06153.02157.02429,280
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center