Regeneron (NQ: REGN)
414.64 USD  +6.64 (+1.63%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 413.90 419.15 407.50 410.16 769,100 -0.09(-0.02%)
Dec 31, 2014 410.25 410.25 410.25 0 +1.91(+0.47%)
Dec 30, 2014 413.63 416.98 406.51 408.34 464,723 -5.53(-1.34%)
Dec 29, 2014 412.82 414.96 405.36 413.87 652,870 +0.39(+0.09%)
Dec 26, 2014 403.45 414.84 402.12 413.48 722,479 +13.36(+3.34%)
Dec 24, 2014 400.12 400.12 400.12 0 +6.07(+1.54%)
Dec 23, 2014 410.38 410.96 383.87 394.05 2,134,440 -18.92(-4.58%)
Dec 22, 2014 421.00 422.80 410.15 412.97 856,689 -14.67(-3.43%)
Dec 19, 2014 423.13 432.46 420.53 427.64 1,386,871 +3.85(+0.91%)
Dec 18, 2014 415.49 424.44 412.40 423.79 733,048 +12.80(+3.11%)
Dec 17, 2014 398.40 411.57 396.13 410.99 674,501 +14.86(+3.75%)
Dec 16, 2014 411.16 396.13 928,160 -4.88(-1.22%)
Dec 15, 2014 419.95 421.89 397.82 401.01 1,027,079 -15.43(-3.71%)
Dec 12, 2014 420.18 427.10 416.00 416.44 576,815 -7.91(-1.86%)
Dec 11, 2014 425.69 432.22 423.52 424.35 500,957 +1.42(+0.34%)
Dec 10, 2014 433.15 435.78 421.26 422.93 569,930 -9.74(-2.25%)
Dec 09, 2014 428.27 436.08 425.42 432.67 870,432 -2.28(-0.52%)
Dec 08, 2014 423.40 437.64 421.83 434.95 580,009 +11.72(+2.77%)
Dec 05, 2014 424.77 424.99 420.86 423.23 453,289 +0.02(+0.00%)
Dec 04, 2014 423.43 427.78 420.74 423.21 657,312 -1.20(-0.28%)
Dec 03, 2014 422.22 425.28 415.52 424.41 488,825 +3.17(+0.75%)
Dec 02, 2014 411.00 422.82 409.90 421.24 686,974 +12.52(+3.06%)
Dec 01, 2014 413.98 414.80 407.99 408.72 638,758 -7.39(-1.78%)
Nov 28, 2014 416.00 418.00 414.54 416.11 336,865 +0.27(+0.06%)
Nov 26, 2014 415.84 415.84 415.84 0 +2.84(+0.69%)
Nov 25, 2014 416.37 416.49 408.48 413.00 818,287 +3.25(+0.79%)
Nov 24, 2014 405.66 411.97 405.28 409.75 651,889 +4.50(+1.11%)
Nov 21, 2014 415.27 416.00 403.29 405.25 890,661 -0.75(-0.18%)
Nov 20, 2014 413.21 417.86 405.96 406.00 645,820 -9.25(-2.23%)
Nov 19, 2014 411.36 419.27 408.36 415.25 631,129 +2.03(+0.49%)
Nov 18, 2014 399.99 414.67 399.18 413.22 977,748 +13.57(+3.40%)
Nov 17, 2014 396.03 408.29 395.20 399.65 887,704 +4.45(+1.13%)
Nov 14, 2014 402.42 402.87 392.31 395.20 789,852 -7.43(-1.85%)
Nov 13, 2014 400.00 402.80 395.10 402.63 703,700 +1.52(+0.38%)
Nov 12, 2014 396.20 402.05 395.81 401.11 623,447 +2.75(+0.69%)
Nov 11, 2014 390.09 400.00 387.19 398.36 1,156,922 +12.39(+3.21%)
Nov 10, 2014 379.50 386.86 376.54 385.97 541,053 +8.13(+2.15%)
Nov 07, 2014 378.24 381.00 374.68 377.84 622,172 +0.90(+0.24%)
Nov 06, 2014 371.01 377.45 367.77 376.94 698,988 +8.43(+2.29%)
Nov 05, 2014 375.16 377.99 365.25 368.51 888,398 -3.88(-1.04%)
Nov 04, 2014 372.12 384.43 368.45 372.39 1,848,195 -22.87(-5.79%)
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