Regeneron Pharmaceuticals (NQ: REGN)
536.70 USD  -1.30 (-0.24%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 530.39 543.12 530.16 536.70 507,651 -1.30(-0.24%)
Aug 27, 2015 540.00 547.51 526.65 538.00 759,468 +2.53(+0.47%)
Aug 26, 2015 513.22 535.87 506.25 535.47 1,064,316 +36.45(+7.30%)
Aug 25, 2015 520.94 528.00 496.53 499.02 1,235,231 -5.56(-1.10%)
Aug 24, 2015 498.00 526.10 480.50 504.58 1,761,657 -22.60(-4.29%)
Aug 21, 2015 537.75 557.19 525.23 527.18 1,501,738 -19.47(-3.56%)
Aug 20, 2015 567.86 546.01 546.65 789,701 -22.26(-3.91%)
Aug 19, 2015 567.32 575.12 562.00 568.91 477,440 -0.76(-0.13%)
Aug 18, 2015 578.95 579.98 569.10 569.67 581,172 -7.09(-1.23%)
Aug 17, 2015 574.73 578.57 571.59 576.76 444,651 +0.46(+0.08%)
Aug 14, 2015 572.90 579.35 568.96 576.30 491,682 +2.20(+0.38%)
Aug 13, 2015 578.89 585.79 572.90 574.10 516,189 -5.15(-0.89%)
Aug 12, 2015 561.85 580.88 555.53 579.25 859,790 +12.26(+2.16%)
Aug 11, 2015 577.77 583.38 565.75 566.99 760,871 -14.01(-2.41%)
Aug 10, 2015 584.67 591.84 580.88 581.00 640,257 +1.96(+0.34%)
Aug 07, 2015 586.00 586.00 574.25 579.04 794,012 -3.43(-0.59%)
Aug 06, 2015 593.66 593.66 579.00 582.47 726,639 -9.93(-1.68%)
Aug 05, 2015 584.30 595.89 581.38 592.40 730,499 +11.46(+1.97%)
Aug 04, 2015 586.00 605.93 578.21 580.94 1,939,506 +26.67(+4.81%)
Aug 03, 2015 558.47 561.31 546.00 554.27 701,563 +0.61(+0.11%)
Jul 31, 2015 551.29 558.50 547.85 553.66 501,079 +6.56(+1.20%)
Jul 30, 2015 545.63 550.25 536.02 547.10 557,047 +0.83(+0.15%)
Jul 29, 2015 555.23 558.66 540.02 546.27 648,472 -6.18(-1.12%)
Jul 28, 2015 553.30 559.65 545.00 552.45 872,005 +12.42(+2.30%)
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 552.00 551.53 437,827 +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 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 526.85 532.00 518.16 520.71 751,839 -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%)
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