Regeneron (NQ: REGN)
413.84 USD  -6.03 (-1.44%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 421.04 421.07 411.04 413.84 811,008 -6.03(-1.44%)
Feb 26, 2015 416.20 419.87 691,046 -3.17(-0.75%)
Feb 25, 2015 427.00 423.04 764,900 +2.40(+0.57%)
Feb 24, 2015 426.36 426.55 415.77 420.64 722,941 -4.47(-1.05%)
Feb 23, 2015 423.92 432.38 423.50 425.11 865,689 +1.33(+0.31%)
Feb 20, 2015 425.00 428.23 421.16 423.78 887,188 -2.82(-0.66%)
Feb 19, 2015 408.50 428.47 407.49 426.60 1,451,021 +20.80(+5.13%)
Feb 18, 2015 404.48 408.41 400.51 405.80 479,517 +1.62(+0.40%)
Feb 17, 2015 402.00 406.50 400.75 404.18 731,899 +1.78(+0.44%)
Feb 13, 2015 402.40 402.40 402.40 0 +0.66(+0.16%)
Feb 12, 2015 401.00 405.20 396.62 401.74 661,395 +2.75(+0.69%)
Feb 11, 2015 399.50 406.90 398.81 398.99 690,341 -1.72(-0.43%)
Feb 10, 2015 402.65 407.76 394.01 400.71 1,580,498 +0.99(+0.25%)
Feb 09, 2015 407.55 409.15 397.70 399.72 1,023,175 -7.14(-1.75%)
Feb 06, 2015 413.47 414.47 405.26 406.86 625,601 -7.01(-1.69%)
Feb 05, 2015 403.55 415.47 403.17 413.87 760,966 +12.51(+3.12%)
Feb 04, 2015 400.47 407.89 393.00 401.36 1,195,091 -7.84(-1.92%)
Feb 03, 2015 416.52 416.52 398.71 409.20 933,099 -3.89(-0.94%)
Feb 02, 2015 419.79 420.99 407.64 413.09 637,727 -3.57(-0.86%)
Jan 30, 2015 410.88 424.74 410.60 416.66 1,060,028 +2.02(+0.49%)
Jan 29, 2015 408.68 415.50 401.17 414.64 583,220 +6.64(+1.63%)
Jan 28, 2015 417.64 420.60 407.50 408.00 641,133 -7.74(-1.86%)
Jan 27, 2015 417.23 422.07 415.01 415.74 704,767 -8.03(-1.89%)
Jan 26, 2015 419.91 427.45 417.01 423.77 453,834 +3.56(+0.85%)
Jan 23, 2015 421.06 422.91 414.59 420.21 388,320 -0.60(-0.14%)
Jan 22, 2015 418.97 421.29 406.50 420.81 590,814 +2.70(+0.65%)
Jan 21, 2015 423.91 418.11 687,361 -3.00(-0.71%)
Jan 20, 2015 410.78 422.53 405.14 421.11 802,983 +12.42(+3.04%)
Jan 16, 2015 398.18 409.70 395.66 408.69 1,037,076 +11.57(+2.91%)
Jan 15, 2015 395.55 397.12 982,949 -7.19(-1.78%)
Jan 14, 2015 403.12 408.52 401.42 404.31 968,997 -2.18(-0.54%)
Jan 13, 2015 406.49 1,439,114 -6.84(-1.65%)
Jan 12, 2015 414.02 419.44 413.11 413.33 665,544 +2.29(+0.56%)
Jan 09, 2015 409.78 419.19 404.16 411.04 1,207,633 +7.79(+1.93%)
Jan 08, 2015 411.57 412.99 401.16 403.25 1,187,974 -4.47(-1.10%)
Jan 07, 2015 402.79 408.68 398.50 407.72 880,477 +10.83(+2.73%)
Jan 06, 2015 414.39 420.75 396.55 396.89 1,262,291 -15.58(-3.78%)
Jan 05, 2015 414.26 419.41 409.04 412.47 883,074 +2.31(+0.56%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here