Regeneron Pharmaceuticals (NQ: REGN)
361.66 USD  -9.66 (-2.60%)
Streaming Delayed Price  /  Updated: 11:35 AM EDT, May 4, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 03, 2016 379.62 381.73 370.77 371.32 729,150 -13.20(-3.43%)
May 02, 2016 377.95 385.00 369.07 384.52 730,188 +7.81(+2.07%)
Apr 29, 2016 388.63 393.00 373.14 376.71 889,597 -14.59(-3.73%)
Apr 28, 2016 387.11 401.78 385.00 391.30 924,362 +1.02(+0.26%)
Apr 27, 2016 406.91 406.91 386.36 390.28 975,373 -16.38(-4.03%)
Apr 26, 2016 406.77 411.41 404.33 406.66 430,965 -0.26(-0.06%)
Apr 25, 2016 408.21 408.94 403.26 406.92 376,440 +2.54(+0.63%)
Apr 22, 2016 406.61 411.58 394.50 404.38 849,430 -5.19(-1.27%)
Apr 21, 2016 400.69 411.83 398.00 409.57 735,999 +9.82(+2.46%)
Apr 20, 2016 406.21 406.90 396.00 399.75 979,014 -14.03(-3.39%)
Apr 19, 2016 421.38 422.37 411.40 413.78 688,325 -8.60(-2.04%)
Apr 18, 2016 407.38 423.95 405.59 422.38 952,602 +15.65(+3.85%)
Apr 15, 2016 408.86 409.77 400.89 406.73 470,069 -0.10(-0.02%)
Apr 14, 2016 412.16 414.58 401.81 406.83 452,221 -3.69(-0.90%)
Apr 13, 2016 411.24 415.00 406.00 410.52 606,250 +2.45(+0.60%)
Apr 12, 2016 396.33 410.49 394.20 408.07 1,047,289 +11.93(+3.01%)
Apr 11, 2016 407.37 407.37 392.92 396.14 1,084,677 -8.80(-2.17%)
Apr 08, 2016 420.90 424.00 401.70 404.94 1,223,074 -13.54(-3.24%)
Apr 07, 2016 425.00 433.93 417.02 418.48 1,239,223 -8.72(-2.04%)
Apr 06, 2016 404.21 428.05 404.21 427.20 1,478,227 +23.55(+5.83%)
Apr 05, 2016 401.85 411.85 399.29 403.65 1,025,937 -1.65(-0.41%)
Apr 04, 2016 403.69 411.33 399.06 405.30 1,205,247 +0.05(+0.01%)
Apr 01, 2016 373.99 411.98 360.81 405.25 3,184,737 +44.81(+12.43%)
Mar 31, 2016 361.02 364.84 358.63 360.44 930,056 +0.76(+0.21%)
Mar 30, 2016 369.72 373.99 359.15 359.68 699,721 -7.69(-2.09%)
Mar 29, 2016 363.89 369.64 357.56 367.37 663,451 +3.52(+0.97%)
Mar 28, 2016 372.98 374.92 363.32 363.85 475,710 -6.95(-1.87%)
Mar 24, 2016 370.80 370.80 370.80 0 +5.42(+1.48%)
Mar 23, 2016 378.85 384.31 365.14 365.38 694,485 -12.93(-3.42%)
Mar 22, 2016 367.91 380.82 367.25 378.31 724,527 +7.27(+1.96%)
Mar 21, 2016 363.86 375.92 360.53 371.04 772,018 +6.53(+1.79%)
Mar 18, 2016 367.64 370.40 356.75 364.51 1,583,460 -0.96(-0.26%)
Mar 17, 2016 366.31 369.50 348.96 365.47 1,498,924 -2.99(-0.81%)
Mar 16, 2016 367.00 381.00 360.00 368.46 1,096,786 +1.24(+0.34%)
Mar 15, 2016 369.96 372.28 359.17 367.22 1,037,511 -6.05(-1.62%)
Mar 14, 2016 378.55 379.10 370.65 373.27 1,078,067 -3.85(-1.02%)
Mar 11, 2016 382.67 383.58 375.53 377.12 833,210 -0.44(-0.12%)
Mar 10, 2016 376.88 380.59 373.63 377.56 1,256,200 +2.81(+0.75%)
Mar 09, 2016 388.53 389.61 373.81 374.75 1,593,237 -20.06(-5.08%)
Mar 08, 2016 405.40 408.29 392.65 394.81 709,138 -13.47(-3.30%)
Mar 07, 2016 401.79 411.23 399.61 408.28 630,293 +4.46(+1.10%)
Mar 04, 2016 404.55 413.85 395.95 403.82 791,729 +1.88(+0.47%)
Mar 03, 2016 406.23 409.44 395.21 401.94 780,431 -5.87(-1.44%)
Mar 02, 2016 410.00 419.00 405.26 407.81 782,186 -2.40(-0.59%)
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