Regeneron Pharmaceuticals Inc $296.74

down -3.40


17/4/2014 05:20 PM  |  NASDAQ : REGN  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REGN historical data

Date Open High Low Close Volume
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
11/10/201154.4554.6852.6753.461,203,640
11/9/201154.0355.7953.8154.06432,100
11/8/201154.8655.1653.7554.83425,125
11/7/201156.2156.5053.7054.59442,753
11/4/201154.6157.6454.3456.421,062,740
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
10/27/201159.4960.4954.6656.431,531,480
10/26/201160.5960.5956.4557.67975,873
10/25/201160.6660.7256.0657.091,344,190
10/24/201163.2263.6860.6260.731,208,720
10/21/201161.5262.8160.2262.171,782,780
10/20/201160.1461.3259.7060.821,064,040
10/19/201160.5061.8559.3860.101,677,320
10/18/201160.1662.0059.2760.494,916,650
10/17/201164.0064.6662.8364.63964,153
10/14/201165.0065.4563.2763.95494,149
10/13/201163.7365.9863.0665.10862,824
10/12/201165.1865.4862.4063.00805,018
10/11/201165.7066.3964.1364.35459,852
10/10/201163.8766.4763.0966.00819,491
10/7/201164.7164.8962.6563.02757,288
10/6/201159.1264.8358.4064.731,244,440
10/5/201156.7959.9855.5459.182,832,870
10/4/201155.0057.6554.0357.551,289,420
10/3/201157.3758.9055.3655.43930,408
9/30/201158.7259.7257.4358.20897,541
9/29/201162.3162.6057.7559.94647,002
9/28/201163.9564.4961.0261.09784,111
9/27/201165.4965.6163.0163.09641,479
9/26/201166.9767.7863.1364.26928,708
9/23/201166.0266.5865.2866.19598,441
9/22/201167.7770.0065.8766.432,219,820
9/21/201165.2179.9063.8070.284,927,950
9/20/201164.2865.0362.7664.351,146,010
9/19/201160.0065.6359.6864.921,895,450
9/16/201162.4962.9659.9760.201,361,000
9/15/201164.2664.2661.0062.031,681,500
9/14/201166.4466.4463.2563.511,269,800
9/13/201165.8866.9964.2765.641,421,800
9/12/201163.4066.6663.0365.551,273,550
9/9/201168.6769.5064.0765.622,171,940
9/8/201170.6574.8470.3572.192,065,270
9/7/201168.2571.5067.0271.272,040,160
9/6/201163.0168.9662.5568.552,054,560
9/2/201158.3968.6058.3864.784,892,670
9/1/201159.4460.1458.2559.46750,898
8/31/201159.5063.4558.4759.031,767,640
8/30/201157.9559.5657.5659.461,150,130
8/29/201156.3758.8156.1558.62973,739
8/26/201153.5956.1652.2355.811,413,460
8/25/201157.0057.9155.6356.29734,857
8/24/201157.4957.4955.3356.80756,074
8/23/201153.7857.5253.0757.501,158,200
8/22/201155.1655.7752.9253.411,125,950
8/19/201152.2955.0851.9054.371,597,810
8/18/201154.0654.4352.0453.201,353,660
8/17/201156.2657.4154.5155.922,967,370
8/16/201157.5857.9956.0057.421,206,720
8/15/201154.7458.4754.7458.171,079,400
8/12/201151.0056.7450.2154.181,556,230
8/11/201148.1450.9947.1150.121,163,870
8/10/201147.9948.9545.3747.101,170,920
8/9/201145.6248.3544.0648.241,302,920
8/8/201145.3547.0642.8344.961,878,170
8/5/201148.2848.9644.4146.81994,022
8/4/201150.7750.7947.3547.731,978,950
8/3/201150.9752.7747.8451.96976,551
8/2/201152.3453.3951.2352.301,021,450
8/1/201154.0054.1852.0052.66896,081
7/29/201152.1953.8151.5153.06938,548
7/28/201154.2056.6352.4952.631,147,490
7/27/201153.8354.0452.3252.651,110,730
7/26/201155.7656.0053.4453.52832,288
7/25/201156.9456.9455.5855.65623,194
7/22/201157.4557.8456.9457.47393,331
7/21/201158.8659.5856.0357.42951,930
7/20/201159.2259.2357.4158.41435,152
7/19/201156.0659.2556.0659.161,135,020
7/18/201155.5255.9254.8655.80555,886
7/15/201156.2556.6755.4955.59561,518
7/14/201157.0757.8655.8256.14537,175
7/13/201157.2357.9556.5956.59584,927
7/12/201157.5557.9856.5057.15592,069
7/11/201159.0559.1757.1557.56525,538
7/8/201159.9460.7959.0259.64512,370
7/7/201160.0061.2859.5960.71550,967
7/6/201159.5160.8459.2259.58880,881
7/5/201157.7159.8657.0159.75729,830
7/1/201155.4157.8455.7357.75633,464
6/30/201155.4156.7455.3856.71796,715
6/29/201155.1056.4654.7255.63627,915
Trading Center