Regeneron Pharmaceuticals (NQ: REGN )

962.49 -3.81 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 15.12 15.40 15.00 15.23 284,777 +0.05(+0.33%)
Jan 30, 2006 15.37 15.66 15.12 15.18 221,384 -0.26(-1.68%)
Jan 27, 2006 15.51 15.90 15.33 15.44 550,707 -0.08(-0.52%)
Jan 26, 2006 15.45 15.63 15.13 15.52 340,117 +0.25(+1.64%)
Jan 25, 2006 15.08 15.46 15.01 15.27 324,257 +0.16(+1.06%)
Jan 24, 2006 15.23 15.23 14.69 15.11 345,618 -0.11(-0.72%)
Jan 23, 2006 15.45 15.65 14.35 15.22 725,188 -0.28(-1.81%)
Jan 20, 2006 16.56 16.56 15.33 15.50 441,894 -0.97(-5.89%)
Jan 19, 2006 15.76 16.60 15.45 16.47 612,718 +0.70(+4.44%)
Jan 18, 2006 15.78 15.82 15.33 15.77 619,799 -0.18(-1.13%)
Jan 17, 2006 15.98 16.30 15.81 15.95 359,381 -0.18(-1.12%)
Jan 13, 2006 15.82 17.43 15.82 16.13 491,298 +0.29(+1.83%)
Jan 12, 2006 16.26 16.63 15.70 15.84 578,300 -0.45(-2.76%)
Jan 11, 2006 16.65 16.77 15.96 16.29 767,405 -0.43(-2.57%)
Jan 10, 2006 16.99 17.10 16.15 16.72 552,674 -0.41(-2.39%)
Jan 09, 2006 16.88 17.68 16.67 17.13 889,166 +0.13(+0.77%)
Jan 06, 2006 16.57 17.34 15.94 17.00 664,648 +0.55(+3.34%)
Jan 05, 2006 15.80 16.70 15.78 16.45 691,865 +0.53(+3.33%)
Jan 04, 2006 16.01 16.01 15.51 15.92 590,485 +0.02(+0.13%)
Jan 03, 2006 15.80 16.19 15.41 15.90 964,561 +0.00(+0.00%)
Dec 30, 2005 16.27 16.37 15.77 15.90 623,708 -0.51(-3.11%)
Dec 29, 2005 16.83 16.93 16.30 16.41 558,141 -0.42(-2.50%)
Dec 28, 2005 16.59 17.37 15.63 16.83 1,661,000 +0.24(+1.45%)
Dec 27, 2005 14.94 16.71 14.63 16.59 2,246,800 +2.83(+20.57%)
Dec 23, 2005 12.84 13.83 12.79 13.76 673,299 +0.90(+7.00%)
Dec 22, 2005 12.10 12.91 12.10 12.86 499,727 +0.76(+6.28%)
Dec 21, 2005 11.67 12.11 11.67 12.10 255,140 +0.48(+4.13%)
Dec 20, 2005 11.39 11.80 11.29 11.62 232,714 +0.18(+1.57%)
Dec 19, 2005 11.94 11.95 11.33 11.44 235,179 -0.52(-4.35%)
Dec 16, 2005 12.04 12.17 11.95 11.96 473,533 -0.04(-0.33%)
Dec 15, 2005 11.64 12.08 11.62 12.00 366,014 +0.35(+3.00%)
Dec 14, 2005 11.62 12.01 11.56 11.65 180,665 +0.00(+0.00%)
Dec 13, 2005 11.65 11.75 11.53 11.65 198,091 +0.09(+0.78%)
Dec 12, 2005 11.60 11.74 11.31 11.56 594,365 +0.07(+0.61%)
Dec 09, 2005 10.80 11.78 10.76 11.49 506,464 +0.79(+7.38%)
Dec 08, 2005 10.46 10.75 10.37 10.70 405,866 +0.26(+2.49%)
Dec 07, 2005 10.55 10.82 10.41 10.44 370,589 -0.14(-1.32%)
Dec 06, 2005 10.55 10.83 10.50 10.58 359,869 +0.12(+1.15%)
Dec 05, 2005 10.80 10.83 10.15 10.46 618,513 -0.34(-3.15%)
Dec 02, 2005 10.83 10.91 10.62 10.80 249,987 -0.11(-1.01%)
Dec 01, 2005 11.15 11.25 10.87 10.91 286,527 -0.26(-2.33%)
Nov 30, 2005 10.61 11.21 10.52 11.17 970,643 +0.59(+5.58%)
Nov 29, 2005 10.87 11.04 10.45 10.58 229,212 -0.16(-1.49%)
Nov 28, 2005 11.28 11.28 10.65 10.74 397,932 -0.57(-5.04%)
Nov 25, 2005 11.28 11.35 11.23 11.31 75,524 -0.05(-0.44%)
Nov 23, 2005 11.36 11.45 11.23 11.36 197,127 -0.05(-0.44%)
Nov 22, 2005 11.24 11.47 11.23 11.41 374,521 +0.14(+1.24%)
Nov 21, 2005 11.11 11.48 11.05 11.27 265,683 +0.04(+0.36%)
Nov 18, 2005 11.15 11.45 10.92 11.23 404,991 -0.05(-0.44%)
Nov 17, 2005 11.06 11.30 10.96 11.28 153,072 +0.14(+1.26%)
Nov 16, 2005 11.14 11.20 11.05 11.14 618,382 +0.00(+0.00%)
Nov 15, 2005 11.08 11.24 10.93 11.14 908,375 +0.25(+2.30%)
Nov 14, 2005 11.03 11.21 10.84 10.89 425,126 -0.14(-1.27%)
Nov 11, 2005 11.21 11.21 10.90 11.03 285,713 -0.18(-1.61%)
Nov 10, 2005 11.44 11.45 11.01 11.21 682,083 -0.26(-2.27%)
Nov 09, 2005 11.45 11.47 10.96 11.47 1,626,304 -1.25(-9.83%)
Nov 08, 2005 13.12 13.12 12.68 12.72 218,144 -0.37(-2.83%)
Nov 07, 2005 13.01 13.40 12.98 13.09 194,101 +0.09(+0.69%)
Nov 04, 2005 12.98 13.31 12.70 13.00 259,695 +0.02(+0.15%)
Nov 03, 2005 12.18 13.28 11.86 12.98 524,844 +0.87(+7.18%)
Nov 02, 2005 11.95 12.35 11.88 12.11 419,913 +0.10(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.