Regeneron Pharmaceuticals Inc $316.22

down -5.96


31/7/2014 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
5/25/201156.8958.6056.5658.30812,560
5/24/201155.6657.6755.4357.03921,656
5/23/201156.3456.3454.8955.40816,886
5/20/201154.7957.4154.7956.91863,445
5/19/201155.8556.4654.6654.84996,302
5/18/201153.8555.7453.2355.64644,983
5/17/201153.0054.2952.5653.52758,367
5/16/201152.2754.0952.1653.20940,578
5/13/201152.4053.4551.8853.03780,219
5/12/201151.7752.7150.7552.68407,867
5/11/201152.3052.9851.5352.12727,393
5/10/201152.3452.8150.9052.38713,366
5/9/201151.1852.8450.4052.04756,422
5/6/201147.7651.2947.6850.251,132,229
5/5/201147.6149.8346.6047.051,119,848
5/4/201151.0751.8447.5348.002,000,520
5/3/201153.4656.0049.3351.112,205,018
5/2/201151.1254.1950.0253.712,578,201
4/29/201162.2562.5950.7551.048,270,010
4/28/201165.8467.5258.0764.6110,867,439
4/27/201156.0071.7454.9567.059,613,105
4/26/201150.0052.2250.0052.141,401,223
4/25/201149.9750.2348.6749.86525,794
4/21/201149.9050.1549.2249.75636,269
4/20/201148.9649.7647.9449.69757,880
4/19/201148.8049.3447.5547.801,046,001
4/18/201145.9649.4445.2448.651,788,428
4/15/201145.1345.8444.6845.84600,516
4/14/201144.2245.4044.1344.84630,569
4/13/201143.4945.3843.4944.741,159,502
4/12/201143.5043.9042.6042.85574,181
4/11/201143.0143.9242.5543.91877,576
4/8/201143.9644.2541.8342.701,109,464
4/7/201144.6344.6442.5843.601,575,299
4/6/201146.4246.8244.4444.97685,681
4/5/201145.1646.4645.1646.15834,598
4/4/201145.2045.9745.0945.43587,850
4/1/201144.7845.3144.5445.26609,778
3/31/201144.5045.0044.1144.94427,275
3/30/201143.7745.1143.5844.68829,443
3/29/201141.8543.5541.6843.47676,565
3/28/201141.5142.0940.5541.74476,446
3/25/201141.1741.6941.1241.34485,219
3/24/201139.8941.3839.6541.10425,542
3/23/201139.7340.0939.0539.49284,587
3/22/201139.8340.1539.3639.95383,032
3/21/201139.1840.2538.9639.92400,119
3/18/201139.2139.3838.7138.81715,532
3/17/201138.7339.2738.5638.83235,483
3/16/201138.5038.9738.3238.51348,652
3/15/201138.0938.7037.8738.52320,524
3/14/201138.4039.2538.0138.96492,248
3/11/201137.8039.3637.7038.68553,992
3/10/201139.1539.8138.7139.30450,953
3/9/201138.8440.2938.4039.84990,845
3/8/201138.0238.8437.6238.79640,809
3/7/201138.0538.2037.2838.05540,094
3/4/201137.3538.0137.0938.00292,617
3/3/201136.4237.6036.2137.49286,497
3/2/201136.2536.5435.9736.32230,249
3/1/201136.4336.5636.0136.19344,688
2/28/201137.1837.4635.9736.27551,558
2/25/201136.2637.0036.0137.00340,054
2/24/201136.5536.6435.5535.95487,227
2/23/201136.4636.7934.7734.78891,319
2/22/201137.0637.3036.0836.61599,977
2/18/201137.9737.9736.7637.48520,653
2/17/201137.6338.0937.4637.67734,301
2/16/201137.2637.8936.7037.70472,866
2/15/201137.4337.9337.1037.11454,916
2/14/201136.1038.1035.9337.712,605,260
2/11/201136.8436.9135.2035.311,036,075
2/10/201134.4536.4934.0536.49672,932
2/9/201134.8735.2734.4534.45498,524
2/8/201134.4335.3134.3834.95342,974
2/7/201134.5034.8934.1734.40192,577
2/4/201134.7434.8834.2634.47267,845
2/3/201134.5934.8333.9034.71308,817
2/2/201133.5734.8533.5734.57375,205
2/1/201133.6934.0033.4033.70497,339
1/31/201133.4034.2033.4033.68258,023
1/28/201134.9134.9133.3633.45361,161
1/27/201134.4635.4234.4534.87520,748
1/26/201133.7534.9433.7534.47407,575
1/25/201133.3533.7133.0033.67282,790
1/24/201133.2633.7733.1533.37401,318
1/21/201133.9634.1233.2233.28274,331
1/20/201133.3833.9032.9433.82503,015
1/19/201135.5035.8733.1033.301,073,265
1/18/201134.4935.6334.1235.43613,889
1/14/201132.9834.5032.8134.50604,431
1/13/201132.5533.4232.3432.82367,188
1/12/201133.2533.3332.3232.61679,921
1/11/201133.2633.7633.0033.15353,523
1/10/201134.0234.0933.1433.15409,969
1/7/201134.1834.4633.8834.10349,774
1/6/201133.3634.3533.2234.31476,029
1/5/201133.2033.8133.0633.29341,980
1/4/201133.7433.8233.1233.26305,574
1/3/201132.6934.1432.6933.82411,801
Trading Center