Regeneron Pharmaceuticals Inc $306.61

up +4.45


29/7/2014 01:40 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
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
12/5/201154.0056.0753.3155.062,057,066
12/2/201160.3560.3858.2058.28666,078
12/1/201159.1060.2658.6960.21761,666
11/30/201156.6659.7156.6659.42981,452
11/29/201157.3258.5355.5855.79963,101
11/28/201155.0057.5554.4457.36968,422
11/25/201155.0056.1553.5053.78331,051
11/23/201156.1456.6454.8755.09859,790
11/22/201155.0056.8654.6756.731,287,520
11/21/201152.6257.0051.0955.004,301,134
11/18/201151.5052.2449.5849.811,603,204
11/17/201150.4552.2650.4551.13815,595
11/16/201152.8252.8550.5350.74945,540
11/15/201154.0254.2052.3452.94573,781
11/14/201153.2355.0653.1853.99588,610
11/11/201154.3954.5052.8552.93705,629
11/10/201154.4554.6852.6753.461,203,636
11/9/201154.0355.7953.8154.06432,100
11/8/201154.8655.1653.7554.83425,125
11/7/201156.2156.5053.7054.59442,753
11/4/201154.6157.6454.3456.421,062,742
11/3/201155.7356.1053.7054.88473,164
11/2/201155.9556.3653.2655.71838,135
11/1/201154.2855.9852.8954.96921,217
10/31/201154.5555.8254.5555.30638,334
10/28/201156.3956.6054.7655.66789,806
10/27/201159.4960.4954.6656.431,531,477
10/26/201160.5960.5956.4557.67975,873
10/25/201160.6660.7256.0657.091,344,187
10/24/201163.2263.6860.6260.731,208,721
10/21/201161.5262.8160.2262.171,782,780
10/20/201160.1461.3259.7060.821,064,038
10/19/201160.5061.8559.3860.101,677,324
10/18/201160.1662.0059.2760.494,916,649
10/17/201164.0064.6662.8364.63964,153
10/14/201165.0065.4563.2763.95494,149
10/13/201163.7365.9863.0665.10862,824
Trading Center