Regeneron Pharmaceuticals (NQ: REGN )

960.93 -5.37 (-0.56%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 756.45 765.44 753.63 760.42 622,679 +2.63(+0.35%)
Feb 27, 2023 761.17 771.65 756.97 757.79 557,135 +0.80(+0.11%)
Feb 24, 2023 753.81 765.29 752.00 756.99 525,885 -2.67(-0.35%)
Feb 23, 2023 744.81 765.00 744.28 759.66 553,351 +11.58(+1.55%)
Feb 22, 2023 748.68 755.39 744.93 748.08 415,470 +1.56(+0.21%)
Feb 21, 2023 748.09 752.47 744.15 746.52 411,688 -2.22(-0.30%)
Feb 17, 2023 738.16 755.09 733.33 748.74 492,731 +12.41(+1.69%)
Feb 16, 2023 737.00 747.56 735.48 736.33 555,324 -16.07(-2.14%)
Feb 15, 2023 753.78 756.08 747.70 752.40 341,093 -1.81(-0.24%)
Feb 14, 2023 764.52 767.52 749.22 754.21 486,001 -9.76(-1.28%)
Feb 13, 2023 755.87 767.74 754.18 763.97 494,826 +6.36(+0.84%)
Feb 10, 2023 746.12 762.73 740.84 757.61 606,842 +12.84(+1.72%)
Feb 09, 2023 751.29 757.52 743.71 744.77 524,535 -4.89(-0.65%)
Feb 08, 2023 766.34 768.26 748.12 749.66 617,542 -20.28(-2.63%)
Feb 07, 2023 765.68 778.05 763.15 769.94 885,893 -10.92(-1.40%)
Feb 06, 2023 784.78 800.48 778.52 780.86 1,064,695 -2.27(-0.29%)
Feb 03, 2023 764.49 789.95 758.63 783.13 1,448,571 +31.93(+4.25%)
Feb 02, 2023 749.20 758.72 741.45 751.20 934,868 -6.80(-0.90%)
Feb 01, 2023 752.19 762.10 751.27 758.00 802,072 -0.47(-0.06%)
Jan 31, 2023 739.27 759.00 739.27 758.47 816,414 +22.01(+2.99%)
Jan 30, 2023 749.00 749.00 732.50 736.46 499,517 -6.37(-0.86%)
Jan 27, 2023 745.61 748.28 740.27 742.83 417,648 +0.53(+0.07%)
Jan 26, 2023 741.18 745.60 735.00 742.30 346,411 +1.12(+0.15%)
Jan 25, 2023 729.49 743.93 726.21 741.18 584,344 +13.71(+1.88%)
Jan 24, 2023 731.01 732.31 722.47 727.47 326,365 -2.44(-0.33%)
Jan 23, 2023 721.53 732.89 718.34 729.91 569,940 +7.91(+1.10%)
Jan 20, 2023 723.16 725.87 713.47 722.00 939,770 +6.43(+0.90%)
Jan 19, 2023 729.39 730.00 715.41 715.57 583,819 -8.98(-1.24%)
Jan 18, 2023 725.17 729.33 722.22 724.55 487,450 -3.56(-0.49%)
Jan 17, 2023 722.13 731.35 714.11 728.11 641,009 +5.98(+0.83%)
Jan 13, 2023 714.67 724.99 709.58 722.13 489,479 +7.56(+1.06%)
Jan 12, 2023 707.00 715.79 697.13 714.57 538,830 +4.63(+0.65%)
Jan 11, 2023 698.90 711.43 694.52 709.94 592,628 +10.99(+1.57%)
Jan 10, 2023 676.37 707.21 675.00 698.95 793,249 +18.46(+2.71%)
Jan 09, 2023 693.13 708.21 668.00 680.49 1,664,428 -56.49(-7.67%)
Jan 06, 2023 730.74 747.70 721.79 736.98 602,436 +13.22(+1.83%)
Jan 05, 2023 724.69 730.56 718.75 723.76 499,837 -2.73(-0.38%)
Jan 04, 2023 728.19 731.81 719.16 726.49 517,205 +6.02(+0.84%)
Jan 03, 2023 721.86 732.43 719.35 720.47 508,475 -1.02(-0.14%)
Dec 30, 2022 721.16 722.16 710.25 721.49 364,172 +0.20(+0.03%)
Dec 29, 2022 717.00 728.09 710.28 721.29 432,118 +8.26(+1.16%)
Dec 28, 2022 710.51 717.94 707.87 713.03 359,450 +1.68(+0.24%)
Dec 27, 2022 726.44 727.46 708.26 711.35 548,643 -15.39(-2.12%)
Dec 23, 2022 733.96 735.60 718.36 726.74 358,586 -6.88(-0.94%)
Dec 22, 2022 736.08 736.50 726.05 733.62 506,291 -2.80(-0.38%)
Dec 21, 2022 734.98 754.86 733.20 736.42 532,530 +2.89(+0.39%)
Dec 20, 2022 725.24 738.29 722.96 733.53 551,380 +12.43(+1.72%)
Dec 19, 2022 720.99 726.15 713.00 721.10 502,032 -2.07(-0.29%)
Dec 16, 2022 721.80 732.48 720.58 723.17 1,802,997 -8.10(-1.11%)
Dec 15, 2022 748.17 748.17 728.08 731.27 622,407 -18.73(-2.50%)
Dec 14, 2022 741.28 757.00 741.28 750.00 563,230 +2.44(+0.33%)
Dec 13, 2022 749.10 753.94 739.02 747.56 671,774 +5.08(+0.68%)
Dec 12, 2022 730.17 744.93 728.00 742.48 843,054 -7.58(-1.01%)
Dec 09, 2022 753.18 759.99 746.57 750.06 508,512 -15.36(-2.01%)
Dec 08, 2022 758.08 779.00 758.08 765.42 588,903 +1.15(+0.15%)
Dec 07, 2022 745.47 767.74 745.47 764.27 565,787 +16.80(+2.25%)
Dec 06, 2022 751.28 755.87 744.81 747.47 501,208 -7.98(-1.06%)
Dec 05, 2022 762.00 765.49 749.58 755.45 531,072 -10.94(-1.43%)
Dec 02, 2022 752.52 769.00 752.00 766.39 441,488 +5.15(+0.68%)
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.