$405.25 -0.75 (%) Regeneron Pharmaceuticals Inc - NASDAQ

Nov. 21, 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
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
7/27/201153.8354.0452.3252.651,110,733
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
7/19/201156.0659.2556.0659.161,135,017
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
7/1/201156.4657.8455.7357.75633,464
6/30/201155.4156.7455.3856.71796,715
6/29/201155.1056.4654.7255.63627,915
6/28/201153.0555.4652.7555.10601,078
6/27/201152.7053.6852.5053.06435,281
6/24/201153.2853.5751.7252.891,238,274
6/23/201152.6353.4951.3853.25671,930
6/22/201153.0053.8852.7052.82520,565
6/21/201153.6054.2252.7453.001,311,224
6/20/201154.0254.3252.5053.211,683,090
6/17/201159.0759.9253.6954.021,901,373
6/16/201157.7758.2455.5756.721,056,937
6/15/201157.5061.0557.5057.821,950,849
6/14/201154.3656.3153.1355.03935,478
6/13/201154.7055.2253.0853.93612,149
6/10/201155.6756.2853.5154.581,445,980
6/9/201157.0257.0255.1855.771,242,863
6/8/201157.9858.3056.5556.76447,140
6/7/201157.3459.0456.9258.31492,416
6/6/201157.8358.3656.2056.35442,961
6/3/201157.9758.7757.3558.04437,043
6/2/201159.2760.0057.9559.06528,666
6/1/201159.8359.9957.7257.95609,913
5/31/201159.0760.3858.4960.022,231,655
5/27/201159.0059.1058.0058.27610,913
5/26/201158.2559.2757.6358.65632,325
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
Trading Center