Regeneron (NQ: REGN)
540.03 USD  -1.82 (-0.34%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 27, 2015 538.74 543.00 530.35 540.03 658,063 -1.82(-0.34%)
Jul 24, 2015 550.51 558.00 533.51 541.85 933,390 -14.76(-2.65%)
Jul 23, 2015 558.19 559.78 553.14 556.61 492,373 +0.08(+0.01%)
Jul 22, 2015 557.58 563.23 553.78 556.53 770,518 -3.47(-0.62%)
Jul 21, 2015 560.00 563.30 553.56 560.00 560,146 -1.17(-0.21%)
Jul 20, 2015 555.00 569.91 552.34 561.17 935,535 +9.19(+1.66%)
Jul 17, 2015 552.62 552.98 545.50 551.98 489,029 +0.45(+0.08%)
Jul 16, 2015 547.00 552.00 542.43 551.53 437,827 +8.15(+1.50%)
Jul 15, 2015 546.96 551.93 540.43 543.38 467,485 +0.48(+0.09%)
Jul 14, 2015 537.00 544.86 536.11 542.90 597,107 +6.69(+1.25%)
Jul 13, 2015 532.28 539.50 531.95 536.21 812,511 +10.20(+1.94%)
Jul 10, 2015 514.50 526.23 509.03 526.01 723,546 +16.98(+3.34%)
Jul 09, 2015 505.15 513.18 503.64 509.03 650,397 -0.27(-0.05%)
Jul 08, 2015 515.54 518.44 508.28 509.30 406,812 -8.31(-1.61%)
Jul 07, 2015 515.74 517.89 507.50 517.61 457,560 +5.37(+1.05%)
Jul 06, 2015 505.46 519.66 505.11 512.24 458,096 +1.16(+0.23%)
Jul 02, 2015 511.08 511.08 511.08 0 +4.57(+0.90%)
Jul 01, 2015 515.23 516.05 504.33 506.51 527,756 -3.62(-0.71%)
Jun 30, 2015 512.20 514.80 505.62 510.13 635,786 +5.16(+1.02%)
Jun 29, 2015 514.59 520.50 504.52 504.97 600,411 -15.66(-3.01%)
Jun 26, 2015 522.53 524.72 513.66 520.63 408,218 +1.39(+0.27%)
Jun 25, 2015 517.97 525.95 516.60 519.24 483,159 +2.65(+0.51%)
Jun 24, 2015 519.01 522.23 513.43 516.59 454,908 -4.46(-0.86%)
Jun 23, 2015 522.16 523.62 514.00 521.05 474,535 +0.34(+0.07%)
Jun 22, 2015 526.85 532.00 518.00 520.71 751,839 -1.57(-0.30%)
Jun 19, 2015 531.64 533.63 520.96 522.28 1,150,932 -5.69(-1.08%)
Jun 18, 2015 515.11 533.17 514.97 527.97 997,268 +15.08(+2.94%)
Jun 17, 2015 501.76 515.00 501.76 512.89 851,505 +11.13(+2.22%)
Jun 16, 2015 498.18 505.15 497.07 501.76 639,013 +2.70(+0.54%)
Jun 15, 2015 490.11 499.90 482.92 499.06 1,302,461 +6.77(+1.38%)
Jun 12, 2015 499.44 500.78 490.87 492.29 983,899 -8.81(-1.76%)
Jun 11, 2015 513.29 514.85 499.90 501.10 1,115,545 -11.22(-2.19%)
Jun 10, 2015 505.73 513.73 498.60 512.32 1,810,549 -13.77(-2.62%)
Jun 08, 2015 526.09 526.09 526.09 8,960 -13.31(-2.47%)
Jun 05, 2015 519.40 539.80 516.85 539.40 1,205,629 +20.78(+4.01%)
Jun 04, 2015 510.84 519.80 510.19 518.62 816,683 +4.40(+0.86%)
Jun 03, 2015 509.64 514.91 508.77 514.22 627,927 +5.32(+1.05%)
Jun 02, 2015 511.25 512.95 505.25 508.90 641,752 -4.91(-0.96%)
Jun 01, 2015 517.08 517.08 505.12 513.81 551,229 +1.25(+0.24%)
May 29, 2015 509.51 517.18 509.45 512.56 763,502 +0.44(+0.09%)
May 28, 2015 512.11 514.32 509.46 512.12 702,540 -3.25(-0.63%)
May 27, 2015 509.05 515.80 505.55 515.37 625,680 +8.74(+1.73%)
May 26, 2015 511.80 513.93 503.16 506.63 774,506 -7.25(-1.41%)
May 22, 2015 513.88 513.88 513.88 0 -2.12(-0.41%)
May 21, 2015 513.09 518.20 510.20 516.00 864,253 +3.23(+0.63%)
May 20, 2015 507.50 516.81 503.42 512.77 822,440 +8.62(+1.71%)
May 19, 2015 495.51 506.25 493.31 504.15 711,560 +7.41(+1.49%)
May 18, 2015 488.01 500.36 487.81 496.74 707,303 +7.73(+1.58%)
May 15, 2015 495.00 498.49 486.23 489.01 466,844 -2.42(-0.49%)
May 14, 2015 481.66 492.22 474.00 491.43 788,522 +13.97(+2.93%)
May 13, 2015 479.67 480.27 473.00 477.46 610,915 -1.94(-0.40%)
May 12, 2015 474.99 480.95 465.26 479.40 680,828 +1.84(+0.39%)
May 11, 2015 484.26 488.00 476.62 477.56 641,252 -3.73(-0.78%)
May 08, 2015 470.00 484.85 470.00 481.29 1,415,222 +12.67(+2.70%)
May 07, 2015 480.01 482.99 462.00 468.62 1,340,388 -1.39(-0.30%)
May 06, 2015 469.16 478.00 465.80 470.01 844,687 +4.51(+0.97%)
May 05, 2015 472.16 473.10 462.29 465.50 552,709 -8.67(-1.83%)
May 04, 2015 473.45 477.73 470.53 474.17 592,121 +3.01(+0.64%)
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