Stock Quote

Regeneron Pharmaceuticals (NQ: REGN )

650.00 USD +14.91 (+2.35%)
Streaming Delayed Price Updated: 2:51 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 628.53 643.37 623.00 635.09 652,513 +10.09(+1.61%)
Dec 06, 2021 642.36 644.70 624.60 625.00 567,505 -10.16(-1.60%)
Dec 03, 2021 637.77 641.79 623.12 635.16 650,359 +1.16(+0.18%)
Dec 02, 2021 633.03 640.03 622.49 634.00 563,436 +3.41(+0.54%)
Dec 01, 2021 639.13 630.13 630.59 731,836 -5.94(-0.93%)
Nov 30, 2021 646.41 656.60 635.12 636.53 1,277,247 -17.87(-2.73%)
Nov 29, 2021 645.32 660.49 642.41 654.40 699,970 +11.05(+1.72%)
Nov 26, 2021 660.00 660.95 639.78 643.35 575,586 -4.83(-0.75%)
Nov 24, 2021 651.38 655.40 645.55 648.18 545,233 -1.14(-0.18%)
Nov 23, 2021 641.90 650.96 639.48 649.32 624,372 +5.68(+0.88%)
Nov 22, 2021 648.58 660.28 640.88 643.64 632,585 -9.04(-1.39%)
Nov 19, 2021 652.43 657.56 646.37 652.68 605,712 +4.17(+0.64%)
Nov 18, 2021 642.21 652.76 648.41 648.51 564,393 +6.68(+1.04%)
Nov 17, 2021 645.08 645.53 635.75 641.83 439,714 -0.92(-0.14%)
Nov 16, 2021 647.34 661.84 642.10 642.75 625,429 -4.98(-0.77%)
Nov 15, 2021 635.01 649.70 633.28 647.73 777,504 +16.53(+2.62%)
Nov 12, 2021 632.44 634.46 623.31 631.20 513,816 +4.56(+0.73%)
Nov 11, 2021 622.00 628.46 617.65 626.64 478,405 +4.44(+0.71%)
Nov 10, 2021 616.82 622.20 727,938 +5.89(+0.96%)
Nov 09, 2021 623.08 627.57 614.00 616.31 601,011 -6.47(-1.04%)
Nov 08, 2021 618.60 623.42 608.76 622.78 639,527 +11.24(+1.84%)
Nov 05, 2021 600.00 622.86 594.55 611.54 1,768,489 -36.09(-5.57%)
Nov 04, 2021 657.21 659.79 630.90 647.63 1,507,070 -4.47(-0.69%)
Nov 03, 2021 637.21 652.38 632.10 652.10 718,638 +13.33(+2.09%)
Nov 02, 2021 638.58 649.98 633.56 638.77 838,504 -0.38(-0.06%)
Nov 01, 2021 640.00 639.41 635.75 639.15 913,848 -0.79(-0.12%)
Oct 29, 2021 619.13 641.26 618.11 639.94 860,487 +14.75(+2.36%)
Oct 28, 2021 590.18 625.72 589.13 625.19 1,111,189 +35.59(+6.04%)
Oct 27, 2021 593.28 594.09 587.70 589.60 658,133 -2.55(-0.43%)
Oct 26, 2021 579.14 594.22 592.15 845,148 +15.95(+2.77%)
Oct 25, 2021 573.66 578.72 569.53 576.20 626,850 +3.84(+0.67%)
Oct 22, 2021 570.03 573.01 565.39 572.36 492,959 +2.99(+0.53%)
Oct 21, 2021 564.48 570.91 562.52 569.37 624,235 +6.66(+1.18%)
Oct 20, 2021 554.24 562.72 553.00 562.71 877,717 +10.60(+1.92%)
Oct 19, 2021 548.02 555.67 545.00 552.11 985,750 +8.50(+1.56%)
Oct 18, 2021 550.22 552.49 539.18 543.61 1,216,011 -9.63(-1.74%)
Oct 15, 2021 558.93 558.93 552.16 553.24 838,878 -2.38(-0.43%)
Oct 14, 2021 553.00 565.11 552.07 555.62 1,055,813 +8.50(+1.55%)
Oct 13, 2021 548.33 556.18 546.97 547.12 664,315 +2.68(+0.49%)
Oct 12, 2021 546.09 549.35 541.58 544.44 521,280 -1.82(-0.33%)
Oct 11, 2021 549.65 557.87 545.60 546.26 538,650 -3.76(-0.68%)
Oct 08, 2021 551.88 555.52 543.25 550.02 532,467 -2.00(-0.36%)
Oct 07, 2021 548.14 559.75 547.32 552.02 774,286 +5.45(+1.00%)
Oct 06, 2021 548.00 553.93 543.41 546.57 890,138 -4.33(-0.79%)
Oct 05, 2021 555.91 564.72 549.27 550.90 930,085 -4.14(-0.75%)
Oct 04, 2021 565.37 566.42 553.11 555.04 992,995 -15.75(-2.76%)
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.