Stock Quote

Regeneron Pharmaceuticals (NQ: REGN )

520.09 USD +1.35 (+0.26%)
Streaming Delayed Price Updated: 2:09 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 513.96 521.27 509.34 518.74 1,045,400 +4.03(+0.78%)
Nov 19, 2020 519.19 525.69 514.42 514.71 946,296 -4.33(-0.83%)
Nov 18, 2020 543.00 543.00 518.19 519.04 1,240,435 -19.11(-3.55%)
Nov 17, 2020 556.38 556.60 536.05 538.15 1,050,798 -21.14(-3.78%)
Nov 16, 2020 557.45 566.79 556.00 559.29 542,077 -7.14(-1.26%)
Nov 13, 2020 560.22 567.70 556.80 566.43 566,000 +9.65(+1.73%)
Nov 12, 2020 568.92 570.99 554.84 556.78 548,498 -10.95(-1.93%)
Nov 11, 2020 564.85 573.66 560.00 567.73 670,987 +8.51(+1.52%)
Nov 10, 2020 560.00 565.99 546.93 559.22 839,194 -8.33(-1.47%)
Nov 09, 2020 551.61 573.16 540.31 567.55 1,321,132 -10.48(-1.81%)
Nov 06, 2020 589.04 589.04 572.72 578.03 748,700 -10.78(-1.83%)
Nov 05, 2020 595.00 596.80 578.95 588.81 943,810 +1.67(+0.28%)
Nov 04, 2020 578.09 593.96 575.95 587.14 1,194,213 +29.95(+5.38%)
Nov 03, 2020 551.89 561.24 550.00 557.19 490,358 +8.61(+1.57%)
Nov 02, 2020 545.06 557.41 539.17 548.58 835,321 +5.02(+0.92%)
Oct 30, 2020 545.12 556.58 533.23 543.56 1,165,500 -12.23(-2.20%)
Oct 29, 2020 576.00 576.00 555.54 555.79 904,403 -11.25(-1.98%)
Oct 28, 2020 576.69 578.97 563.87 567.04 591,766 -15.48(-2.66%)
Oct 27, 2020 584.98 590.97 579.04 582.52 525,985 -3.22(-0.55%)
Oct 26, 2020 574.66 587.62 574.66 585.74 533,385 +5.93(+1.02%)
Oct 23, 2020 580.29 582.72 575.12 579.81 565,900 +4.08(+0.71%)
Oct 22, 2020 566.04 577.05 566.04 575.73 467,558 +3.33(+0.58%)
Oct 21, 2020 577.53 581.68 567.02 572.40 493,910 -4.23(-0.73%)
Oct 20, 2020 582.00 586.49 573.14 576.63 637,644 -6.51(-1.12%)
Oct 19, 2020 600.00 601.09 579.00 583.14 777,727 -16.60(-2.77%)
Oct 16, 2020 590.00 605.43 585.67 599.74 1,169,000 +14.56(+2.49%)
Oct 15, 2020 598.02 605.12 580.74 585.18 1,048,696 -15.64(-2.60%)
Oct 14, 2020 609.18 610.92 596.75 600.82 952,512 -7.16(-1.18%)
Oct 13, 2020 601.60 616.31 600.18 607.98 1,243,505 +6.43(+1.07%)
Oct 12, 2020 602.25 605.39 590.85 601.55 1,002,935 -0.52(-0.09%)
Oct 09, 2020 601.00 604.44 593.51 602.07 1,190,100 +2.19(+0.37%)
Oct 08, 2020 614.65 615.00 598.10 599.88 2,343,231 +8.19(+1.38%)
Oct 07, 2020 588.49 593.88 581.65 591.69 912,311 +10.05(+1.73%)
Oct 06, 2020 605.32 610.38 579.02 581.64 1,724,389 -23.44(-3.87%)
Oct 05, 2020 598.90 619.97 591.15 605.08 4,839,023 +40.28(+7.13%)
Oct 02, 2020 562.00 576.00 554.04 564.80 1,235,100 -3.34(-0.59%)
Oct 01, 2020 562.50 568.38 552.27 568.14 1,092,710 +8.36(+1.49%)
Sep 30, 2020 589.77 589.77 554.00 559.78 2,158,960 -13.83(-2.41%)
Sep 29, 2020 573.20 576.00 567.92 573.61 490,278 +1.69(+0.30%)
Sep 28, 2020 572.83 574.61 559.06 571.92 636,988 -2.14(-0.37%)
Sep 25, 2020 555.40 575.91 551.00 574.06 643,600 +16.60(+2.98%)
Sep 24, 2020 561.00 564.99 554.70 557.46 457,911 -7.73(-1.37%)
Sep 23, 2020 572.37 578.16 562.49 565.19 535,656 -6.32(-1.11%)
Sep 22, 2020 552.36 573.45 552.36 571.51 580,521 +15.81(+2.85%)
Sep 21, 2020 551.14 556.46 542.16 555.70 682,550 +0.46(+0.08%)
Sep 18, 2020 567.48 567.83 544.96 555.24 1,977,100 -9.76(-1.73%)
Sep 17, 2020 557.19 569.37 557.19 565.00 686,466 -4.15(-0.73%)
Sep 16, 2020 584.12 586.44 568.00 569.15 804,407 -10.75(-1.85%)
Sep 15, 2020 569.17 582.86 567.59 579.90 612,564 +15.70(+2.78%)
Sep 14, 2020 554.41 566.51 550.65 564.20 762,188 +19.45(+3.57%)
Sep 11, 2020 551.79 561.33 540.00 544.75 814,100 -5.35(-0.97%)
Sep 10, 2020 566.64 572.80 548.24 550.10 879,112 -21.05(-3.69%)
Sep 09, 2020 565.00 575.08 564.96 571.15 620,474 +9.26(+1.65%)
Sep 08, 2020 577.78 578.99 560.78 561.89 688,633 -18.47(-3.18%)
Sep 04, 2020 575.00 584.00 564.50 580.36 715,400 +2.96(+0.51%)
Sep 03, 2020 610.40 610.42 575.10 577.40 840,580 -32.75(-5.37%)
Sep 02, 2020 591.30 610.99 591.30 610.15 878,061 +17.47(+2.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.