$360.52 +5.56 (%) Regeneron Pharmaceuticals Inc - NASDAQ

Sep. 30, 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
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
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
Trading Center