Regeneron Pharmaceuticals (NQ: REGN )

583.49 USD -16.25 (-2.71%)
Streaming Delayed Price Updated: 12:12 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 16, 2020 590.00 605.43 585.67 599.74 1,169,000 +14.56(+2.49%)
Oct 15, 2020 598.02 605.12 580.74 585.18 1,048,696 -15.64(-2.60%)
Oct 14, 2020 609.18 610.92 596.75 600.82 952,512 -7.16(-1.18%)
Oct 13, 2020 601.60 616.31 600.18 607.98 1,243,505 +6.43(+1.07%)
Oct 12, 2020 602.25 605.39 590.85 601.55 1,002,935 -0.52(-0.09%)
Oct 09, 2020 601.00 604.44 593.51 602.07 1,190,100 +2.19(+0.37%)
Oct 08, 2020 614.65 615.00 598.10 599.88 2,343,231 +8.19(+1.38%)
Oct 07, 2020 588.49 593.88 581.65 591.69 912,313 +10.05(+1.73%)
Oct 06, 2020 605.32 610.38 579.02 581.64 1,724,389 -23.44(-3.87%)
Oct 05, 2020 598.90 619.97 591.15 605.08 4,839,023 +40.28(+7.13%)
Oct 02, 2020 562.00 576.00 554.04 564.80 1,235,100 -3.34(-0.59%)
Oct 01, 2020 562.50 568.38 552.27 568.14 1,092,710 +8.36(+1.49%)
Sep 30, 2020 589.77 589.77 554.00 559.78 2,158,960 -13.83(-2.41%)
Sep 29, 2020 573.20 576.00 567.92 573.61 490,278 +1.69(+0.30%)
Sep 28, 2020 572.83 574.61 559.06 571.92 636,988 -2.14(-0.37%)
Sep 25, 2020 555.40 575.91 551.00 574.06 643,600 +16.60(+2.98%)
Sep 24, 2020 561.00 564.99 554.70 557.46 457,911 -7.73(-1.37%)
Sep 23, 2020 572.37 578.16 562.49 565.19 535,656 -6.32(-1.11%)
Sep 22, 2020 552.36 573.45 552.36 571.51 580,521 +15.81(+2.85%)
Sep 21, 2020 551.14 556.46 542.16 555.70 682,550 +0.46(+0.08%)
Sep 18, 2020 567.48 567.83 544.96 555.24 1,977,100 -9.76(-1.73%)
Sep 17, 2020 557.19 569.37 557.19 565.00 686,466 -4.15(-0.73%)
Sep 16, 2020 584.12 586.44 568.00 569.15 804,407 -10.75(-1.85%)
Sep 15, 2020 569.17 582.86 567.59 579.90 612,564 +15.70(+2.78%)
Sep 14, 2020 554.41 566.51 550.65 564.20 762,188 +19.45(+3.57%)
Sep 11, 2020 551.79 561.33 540.00 544.75 814,100 -5.35(-0.97%)
Sep 10, 2020 566.64 572.80 548.24 550.10 879,112 -21.05(-3.69%)
Sep 09, 2020 565.00 575.08 564.96 571.15 620,474 +9.26(+1.65%)
Sep 08, 2020 577.78 578.99 560.78 561.89 688,633 -18.47(-3.18%)
Sep 04, 2020 575.00 584.00 564.50 580.36 715,400 +2.96(+0.51%)
Sep 03, 2020 610.40 610.42 575.10 577.40 840,580 -32.75(-5.37%)
Sep 02, 2020 591.30 610.99 591.30 610.15 878,061 +17.47(+2.95%)
Sep 01, 2020 615.63 620.00 589.30 592.68 1,028,393 -27.25(-4.40%)
Aug 31, 2020 602.33 621.61 601.35 619.93 908,179 +17.32(+2.87%)
Aug 28, 2020 611.00 614.51 598.90 602.61 584,500 -12.36(-2.01%)
Aug 27, 2020 614.67 619.52 610.23 614.97 534,915 +2.97(+0.49%)
Aug 26, 2020 605.50 613.14 604.49 612.00 487,948 +1.50(+0.25%)
Aug 25, 2020 596.51 615.00 594.74 610.50 734,434 +15.73(+2.64%)
Aug 24, 2020 612.38 613.10 590.71 594.77 992,160 -10.72(-1.77%)
Aug 21, 2020 617.18 618.07 603.22 605.49 662,200 -11.40(-1.85%)
Aug 20, 2020 610.01 619.75 608.44 616.89 656,614 -12.74(-2.02%)
Aug 19, 2020 628.98 640.65 625.00 629.63 720,695 +11.04(+1.78%)
Aug 18, 2020 623.01 623.01 613.27 618.59 387,874 -2.14(-0.34%)
Aug 17, 2020 614.74 627.99 614.21 620.73 403,957 +8.16(+1.33%)
Aug 14, 2020 610.09 617.31 610.09 612.57 302,900 +1.68(+0.28%)
Aug 13, 2020 611.49 616.23 607.27 610.89 378,117 -1.46(-0.24%)
Aug 12, 2020 599.90 617.00 599.90 612.35 562,606 +13.49(+2.25%)
Aug 11, 2020 601.11 608.23 592.45 598.86 587,288 -9.38(-1.54%)
Aug 10, 2020 623.00 624.35 596.58 608.24 624,384 -11.97(-1.93%)
Aug 07, 2020 621.00 627.46 614.55 620.21 432,700 -1.00(-0.16%)
Aug 06, 2020 628.88 630.00 613.60 621.21 663,703 -3.31(-0.53%)
Aug 05, 2020 654.95 660.00 623.90 624.52 1,133,613 -30.73(-4.69%)
Aug 04, 2020 654.46 655.25 636.10 655.25 747,154 +10.07(+1.56%)
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.