$393.54 -0.95 (%) Regeneron Pharmaceuticals Inc - NASDAQ

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REGN historical data

Date Open High Low Close Volume
1/8/2014273.29277.83272.01273.50943,848
1/7/2014269.13275.81266.06274.07776,953
1/6/2014270.91273.81266.50268.86760,198
1/3/2014274.52276.83271.21271.75392,042
1/2/2014275.77277.60269.74274.59553,014
12/31/2013277.10278.32273.85275.24569,893
12/30/2013275.67279.83273.00278.08427,134
12/27/2013278.87279.61275.28277.04343,808
12/26/2013276.10280.97275.90278.64371,251
12/24/2013278.10279.90273.00275.69230,401
12/23/2013279.88283.37275.56278.01654,252
12/20/2013271.09279.24268.29278.691,379,720
12/19/2013270.17270.95264.35270.55748,456
12/18/2013261.66272.03257.69271.721,066,059
12/17/2013269.33270.40261.70261.88862,259
12/16/2013269.29277.14268.28268.45704,282
12/13/2013275.61275.61265.25269.59924,374
12/12/2013269.09277.11269.00274.00684,687
12/11/2013277.87280.00269.10270.02774,965
12/10/2013276.61282.38274.15277.50657,057
12/9/2013283.40287.50277.52279.49779,037
12/6/2013285.65287.02279.25282.74652,859
12/5/2013287.81289.65282.95283.20497,633
12/4/2013285.33292.13284.53287.26602,694
12/3/2013294.36296.25286.20287.50747,391
12/2/2013292.41297.59289.28296.69562,691
11/29/2013291.86297.00291.86293.86327,799
11/27/2013295.04295.44288.96292.88482,160
11/26/2013295.85296.54292.00295.12684,747
11/25/2013296.96297.16289.00294.10614,285
11/22/2013286.00294.78280.63293.681,109,891
11/21/2013276.00281.98275.08276.41538,285
11/20/2013274.92282.98273.26274.68552,749
11/19/2013273.04276.00268.01273.791,054,366
11/18/2013280.00282.88272.92274.37537,280
11/15/2013290.49290.49276.29280.00992,181
11/14/2013278.96297.00273.76288.831,519,600
11/13/2013282.00282.99274.01277.201,461,655
11/12/2013276.92287.49276.00286.89783,901
11/11/2013283.86285.26274.00279.20747,909
11/8/2013277.30287.62277.30283.07747,155
11/7/2013290.28290.61271.00276.991,416,679
11/6/2013304.00304.85287.94288.271,119,224
11/5/2013297.51305.67289.31302.322,035,475
11/4/2013285.94290.99280.72281.70801,027
11/1/2013290.81291.99284.00285.79498,952
10/31/2013291.86295.48287.11287.60530,006
10/30/2013300.00301.21289.01291.17644,628
10/29/2013301.45302.51290.68298.53777,323
10/28/2013302.90308.69301.31302.96537,761
10/25/2013305.10306.81299.17302.24448,856
10/24/2013301.02307.14300.52304.42547,124
10/23/2013302.49303.66296.31299.79527,072
10/22/2013295.69305.40295.44304.49642,186
10/21/2013304.91307.00293.91294.89524,637
10/18/2013308.40309.96300.51303.56642,735
10/17/2013306.81310.00300.53307.86704,269
10/16/2013302.00307.76298.06307.651,184,650
10/15/2013294.04298.09290.00290.43430,596
10/14/2013287.38296.33284.10295.63370,292
10/11/2013293.97293.97287.52290.30556,462
10/10/2013289.40295.00286.16294.08576,554
10/9/2013289.32289.32271.15281.561,444,991
10/8/2013298.15298.82284.31287.68823,119
10/7/2013303.93307.99296.19298.95549,007
10/4/2013303.50310.76303.50308.60494,054
10/3/2013312.92314.99300.18303.57919,359
10/2/2013313.61318.48312.00313.67537,218
10/1/2013316.58319.50307.65316.63729,866
9/30/2013304.59319.83301.97312.871,142,760
9/27/2013301.92309.91300.66305.65516,715
9/26/2013295.24310.43294.08305.53880,012
9/25/2013295.05296.83291.60292.23682,244
9/24/2013296.22299.96293.26295.11585,143
9/23/2013299.19300.03292.00295.76698,236
9/20/2013306.81307.00299.11300.801,839,295
9/19/2013309.91310.63298.11307.111,045,383
9/18/2013297.78311.00297.75309.171,265,071
9/17/2013294.59298.43291.07296.62675,262
9/16/2013291.73295.98285.29294.36834,591
9/13/2013278.75290.00278.75289.971,008,108
9/12/2013276.97278.81272.20273.60328,700
9/11/2013277.07277.77269.50276.85474,356
9/10/2013279.80279.95275.28276.64584,768
9/9/2013267.91277.48267.91276.80804,807
9/6/2013270.00270.12261.80267.57479,064
9/5/2013268.52270.00265.99268.64602,739
9/4/2013258.90269.11255.00268.21916,215
9/3/2013245.99259.98245.99259.15919,651
8/30/2013243.20244.28237.88242.31462,338
8/29/2013241.08247.77241.02243.58606,684
8/28/2013239.93243.48235.02243.07559,947
8/27/2013240.74243.27238.19239.17677,089
8/26/2013239.00246.59238.03245.01740,473
8/23/2013239.53240.00236.43238.85485,321
8/22/2013233.84240.22233.06237.35410,114
8/21/2013231.71236.55230.70232.37602,710
8/20/2013229.55238.80227.97233.30692,929
8/19/2013229.90231.89227.64227.65550,634
8/16/2013233.73236.77230.78230.98698,734
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center