Regeneron Pharmaceuticals Inc $293.43

down -9.65


24/4/2014 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
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
1/19/201135.5035.8733.1033.301,073,260
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
12/31/201033.2633.4232.8332.83329,581
12/30/201033.4033.5633.2633.38380,521
12/29/201033.4933.5933.3233.32396,296
12/28/201033.6633.6633.2533.50294,357
12/27/201033.3333.9133.2333.69280,405
12/23/201033.2633.5333.0633.50358,784
12/22/201033.7433.7433.1133.47405,543
12/21/201032.7733.9432.5133.65399,807
12/20/201033.2033.8532.1533.06751,517
12/17/201031.8733.1231.7533.061,370,100
12/16/201031.8332.2331.3632.03509,461
12/15/201030.5431.9630.5431.72754,133
12/14/201030.7630.8830.3730.61444,034
12/13/201030.5431.0030.2130.66434,883
12/10/201030.1630.3230.0330.20380,607
12/9/201030.2030.2429.9530.10585,263
12/8/201030.3730.5030.0330.09387,951
12/7/201030.5030.8130.2230.32607,942
12/6/201029.9530.3729.6430.14490,730
12/3/201029.4330.1529.1229.98748,201
12/2/201029.5830.1029.0129.48846,930
12/1/201029.1229.9528.9529.49751,914
11/30/201028.4928.9328.1628.82582,530
11/29/201028.7429.0728.4428.68582,682
11/26/201029.2729.2828.8028.83186,838
11/24/201030.0630.3928.9929.371,207,740
11/23/201029.2530.9028.7129.992,519,530
11/22/201028.3929.6227.1129.535,265,480
11/19/201024.9025.0024.6324.67377,109
11/18/201024.7825.0024.5024.97371,191
11/17/201024.8224.9124.4024.51229,900
11/16/201024.4124.8424.3124.68642,426
11/15/201025.3825.5324.2924.49666,231
11/12/201025.6425.8525.0425.29579,146
11/11/201025.4226.1625.4225.80238,214
11/10/201025.8125.9325.3125.69772,760
11/9/201026.0526.0825.5925.84498,942
11/8/201026.4926.5325.9626.10307,414
11/5/201026.8727.0626.3126.53323,770
11/4/201026.8127.1026.6526.85382,157
11/3/201026.5826.8926.0926.52294,463
11/2/201026.1026.9425.6826.61504,094
11/1/201026.3726.6025.9126.00577,755
10/29/201026.9127.0026.0726.11935,217
10/28/201027.0327.5626.9426.96476,650
10/27/201026.8027.5626.5527.02422,057
10/26/201027.5527.5526.9026.90439,388
10/25/201027.4428.0627.2627.68342,447
10/22/201027.2927.4626.8527.37133,827
10/21/201027.1727.5926.8227.15307,452
10/20/201027.3527.6926.9327.01418,446
10/19/201027.9328.2527.2927.40323,893
10/18/201028.0028.3727.7828.25242,226
10/15/201028.2828.6027.9428.04426,840
10/14/201028.0428.2927.9328.25335,102
10/13/201028.0028.2427.8328.14357,912
10/12/201027.9428.1127.9027.96563,627
10/11/201028.2528.2527.9427.94397,303
10/8/201028.0228.2927.9828.181,581,680
10/7/201028.0728.3327.6127.982,219,870
10/6/201028.4629.6428.4529.18699,402
10/5/201028.4428.6328.0628.45454,123
10/4/201026.5528.3726.5328.27793,865
10/1/201027.5327.5326.3326.70613,436
9/30/201026.6727.5326.3027.40606,143
9/29/201026.5726.5925.9726.55204,264
9/28/201026.4426.7125.9026.66235,880
9/27/201026.7626.7626.1226.28157,716
9/24/201026.1426.7526.0026.74155,501
9/23/201025.5226.3225.5225.80212,573
9/22/201026.1926.5025.5225.78272,209
9/21/201026.3326.3826.0626.19499,317
9/20/201026.5426.5426.0826.20369,525
Trading Center