$355.61 -4.91 (%) Regeneron Pharmaceuticals Inc - NASDAQ

Oct. 1, 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
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
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
10/6/201159.1264.8358.4064.731,244,438
10/5/201156.7959.9855.5459.182,832,874
10/4/201155.0057.6554.0357.551,289,425
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
9/22/201167.7770.0065.8766.432,219,819
9/21/201165.2179.9063.8070.284,927,946
9/20/201164.2865.0362.7664.351,146,010
9/19/201160.0065.6359.6864.921,895,454
9/16/201162.4962.9659.9760.201,360,998
9/15/201164.2664.2661.0062.031,681,504
9/14/201166.4466.4463.2563.511,269,798
9/13/201165.8866.9964.2765.641,421,801
9/12/201163.4066.6663.0365.551,273,549
9/9/201168.6769.5064.0765.622,171,944
9/8/201170.6574.8470.3572.192,065,267
9/7/201168.2571.5067.0271.272,040,161
9/6/201163.0168.9662.5568.552,054,563
9/2/201158.3968.6058.3864.784,892,668
9/1/201159.4460.1458.2559.46750,898
8/31/201159.5063.4558.4759.031,767,635
8/30/201157.9559.5657.5659.461,150,130
8/29/201156.3758.8156.1558.62973,739
8/26/201153.5956.1652.2355.811,413,464
8/25/201157.0057.9155.6356.29734,857
8/24/201157.4957.4955.3356.80756,074
8/23/201153.7857.5253.0757.501,158,201
8/22/201155.1655.7752.9253.411,125,954
8/19/201152.2955.0851.9054.371,597,806
8/18/201154.0654.4352.0453.201,353,659
8/17/201156.2657.4154.5155.922,967,368
8/16/201157.5857.9956.0057.421,206,716
8/15/201154.7458.4754.7458.171,079,395
8/12/201151.0056.7450.2154.181,556,234
8/11/201148.1450.9947.1150.121,163,871
8/10/201147.9948.9545.3747.101,170,916
8/9/201145.6248.3544.0648.241,302,919
8/8/201145.3547.0642.8344.961,878,172
8/5/201148.2848.9644.4146.81994,022
8/4/201150.7750.7947.3547.731,978,954
8/3/201150.9752.7747.8451.96976,551
8/2/201152.3453.3951.2352.301,021,452
8/1/201154.0054.1852.0052.66896,081
7/29/201152.1953.8151.5153.06938,548
7/28/201154.2056.6352.4952.631,147,488
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center