Regeneron Pharmaceuticals Inc $362.74

down 0.00


18/9/2014 04:00 PM  |  NASDAQ : REGN  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REGN historical data

Date Open High Low Close Volume
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
3/8/2012106.41108.15105.33106.20498,202
3/7/2012104.56105.91103.63104.91423,960
3/6/2012107.66108.79102.82104.21913,031
3/5/2012108.66110.13107.83108.71864,871
3/2/2012107.25110.25106.93108.80982,784
3/1/2012104.32107.64102.02107.56946,670
2/29/2012105.34106.43104.37104.79784,748
2/28/2012105.84107.45103.89105.17842,639
2/27/2012102.56106.63102.16105.94934,772
2/24/2012102.69103.82101.10103.22780,065
2/23/201299.48104.5599.22103.321,444,414
2/22/201298.00100.0794.2299.591,944,029
2/21/2012102.72103.2397.4099.262,758,951
2/17/2012105.78105.92102.08103.281,634,441
2/16/2012107.77108.50105.73105.831,440,147
2/15/2012109.56111.50107.08108.641,348,419
2/14/2012113.25114.43107.59110.102,461,478
2/13/2012112.54116.93109.77114.654,161,539
2/10/2012103.00103.84101.29102.08809,690
2/9/2012102.51105.42101.41103.601,526,182
2/8/2012100.73102.8698.59102.701,405,452
2/7/2012101.41101.9399.10100.341,506,338
2/6/201294.78101.7294.73101.141,706,602
2/3/201295.5497.5695.0096.861,044,683
2/2/201292.9495.2192.0795.011,057,952
2/1/201290.4693.1089.9292.431,254,576
1/31/201289.4291.7588.3890.861,250,854
1/30/201286.7589.0885.0088.881,481,623
1/27/201281.5586.1581.5585.541,135,913
1/26/201282.9683.4181.7081.85741,095
1/25/201280.3783.1479.4082.90863,591
1/24/201278.3880.3378.0679.41451,985
1/23/201278.6779.9878.0378.55590,790
1/20/201279.7479.8177.4478.33659,582
1/19/201278.5380.7878.2879.761,067,967
1/18/201277.9879.2976.6978.921,123,984
1/17/201277.7778.8177.4277.991,745,202
1/13/201278.3479.8977.7878.921,817,927
1/12/201277.0179.9777.0078.262,335,487
1/11/201274.1077.4473.6977.362,613,711
1/10/201274.3575.8372.0074.444,557,659
1/9/201266.0168.4265.2265.481,350,439
1/6/201261.9266.0061.7465.792,495,707
1/5/201257.7362.2057.7060.942,301,193
1/4/201256.4757.9956.0157.831,863,995
1/3/201256.5157.9756.2456.43773,824
12/30/201156.3056.5755.4255.43498,967
12/29/201155.1656.4355.1256.30583,239
12/28/201155.5555.9955.1255.35458,067
12/27/201155.3556.0955.3155.79446,194
12/23/201154.2255.9954.0055.57683,818
12/22/201154.4954.7453.8953.96427,255
12/21/201155.0155.3953.0054.42975,894
12/20/201153.8156.0453.7755.031,393,399
12/19/201153.0953.9252.4553.201,328,914
12/16/201151.7753.7250.3353.0013,646,086
12/15/201152.0552.8351.3351.95761,871
12/14/201151.3452.0950.2751.77835,933
12/13/201153.2753.7851.1051.631,004,315
12/12/201152.8253.2951.9553.04978,947
12/9/201151.7154.0651.4753.38994,040
12/8/201152.8053.7250.8851.391,140,660
12/7/201154.0654.1451.8553.191,340,663
12/6/201155.6555.6554.0254.441,249,776
Trading Center