$423.79 0.00 (%) Regeneron Pharmaceuticals Inc - NASDAQ

Dec. 18, 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
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
5/9/2012127.64130.69126.46129.40849,244
5/8/2012128.97131.50125.65130.931,405,235
5/7/2012131.11132.00129.39130.29706,809
5/4/2012132.53132.55129.32131.40657,955
5/3/2012137.20138.73132.95133.92548,620
5/2/2012134.08138.73134.00137.31573,900
5/1/2012134.94137.54133.58134.381,288,579
4/30/2012140.12141.41135.20135.261,388,292
4/27/2012137.42141.12135.59140.011,058,246
4/26/2012143.06145.04138.04138.603,220,354
4/25/2012123.58127.81123.05127.11950,185
4/24/2012125.55125.55122.28122.54783,512
4/23/2012125.05126.32122.16126.30723,189
4/20/2012126.02128.00125.29126.38447,871
4/19/2012124.32127.80124.32125.99743,643
4/18/2012123.21124.77122.43124.09497,565
4/17/2012123.25125.00122.94123.45626,961
4/16/2012123.36124.50119.51122.54579,272
4/13/2012122.79123.96121.50122.60497,230
4/12/2012123.21124.00121.49123.00761,059
4/11/2012118.47121.50117.77121.41870,380
4/10/2012120.93122.70115.92117.02759,675
4/9/2012122.12122.42119.65121.13465,644
4/5/2012122.16123.88120.91123.44682,167
4/4/2012123.30123.50119.80122.051,332,418
4/3/2012120.50124.49120.46124.49895,589
4/2/2012117.46121.55116.00120.201,010,019
3/30/2012115.53117.20114.53116.62766,214
3/29/2012115.33115.47112.55114.64554,101
3/28/2012115.95117.84113.11116.13722,902
3/27/2012119.90120.10116.05116.19671,682
3/26/2012119.26121.39118.03119.961,284,385
3/23/2012118.60119.35116.31119.18551,395
3/22/2012117.46118.51115.69118.00689,090
3/21/2012116.55119.41115.00117.431,121,609
3/20/2012114.87117.39113.62116.46811,139
3/19/2012115.13116.34113.85115.35591,031
3/16/2012115.32118.12114.54115.331,313,450
3/15/2012111.20115.99110.01115.75854,942
3/14/2012111.63113.00110.24110.73613,612
3/13/2012110.56112.07109.49112.07660,713
3/12/2012108.17112.71108.06110.151,108,220
3/9/2012106.05107.50106.05107.21338,219
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center