Regeneron Pharmaceuticals (NQ: REGN )

742.83 +0.53 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 756.19 768.29 752.40 761.24 670,455 +9.54(+1.27%)
Nov 30, 2022 737.89 756.00 729.42 751.70 1,824,582 +15.62(+2.12%)
Nov 29, 2022 739.90 740.00 727.00 736.08 515,106 -5.40(-0.73%)
Nov 28, 2022 740.00 751.00 736.11 741.48 570,684 +5.25(+0.71%)
Nov 25, 2022 732.69 737.24 728.61 736.23 229,209 +0.87(+0.12%)
Nov 23, 2022 749.80 751.70 734.16 735.36 406,233 -13.87(-1.85%)
Nov 22, 2022 743.85 749.72 733.90 749.23 406,257 +10.25(+1.39%)
Nov 21, 2022 734.96 740.59 724.24 738.98 447,133 +2.25(+0.31%)
Nov 18, 2022 737.32 745.40 728.14 736.73 496,645 -2.35(-0.32%)
Nov 17, 2022 733.74 742.22 726.04 739.08 538,227 +3.41(+0.46%)
Nov 16, 2022 735.07 742.43 729.63 735.67 523,526 +6.94(+0.95%)
Nov 15, 2022 749.92 749.92 717.67 728.73 650,465 -13.28(-1.79%)
Nov 14, 2022 737.88 755.00 737.00 742.01 727,845 +7.56(+1.03%)
Nov 11, 2022 736.00 737.43 706.75 734.45 951,892 -6.63(-0.89%)
Nov 10, 2022 758.73 760.00 734.66 741.08 844,849 -1.87(-0.25%)
Nov 09, 2022 751.00 769.63 731.12 742.95 1,256,427 -9.00(-1.20%)
Nov 08, 2022 748.40 769.49 745.30 751.95 701,843 +1.02(+0.14%)
Nov 07, 2022 735.99 755.99 735.79 750.93 598,932 +10.72(+1.45%)
Nov 04, 2022 725.18 741.06 710.62 740.21 748,630 +1.53(+0.21%)
Nov 03, 2022 726.07 742.57 702.07 738.68 725,169 -1.80(-0.24%)
Nov 02, 2022 755.94 757.53 740.00 740.48 735,112 -19.43(-2.56%)
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.