Stock Quote

Regeneron Pharmaceuticals (NQ: REGN )

766.39 +5.15 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 752.52 769.00 752.00 766.39 441,363 +5.15(+0.68%)
Dec 01, 2022 756.19 768.29 752.40 761.24 670,455 +9.54(+1.27%)
Nov 30, 2022 737.89 756.00 729.42 751.70 1,824,582 +15.62(+2.12%)
Nov 29, 2022 739.90 740.00 727.00 736.08 515,106 -5.40(-0.73%)
Nov 28, 2022 740.00 751.00 736.11 741.48 570,684 +5.25(+0.71%)
Nov 25, 2022 732.69 737.24 728.61 736.23 229,209 +0.87(+0.12%)
Nov 23, 2022 749.80 751.70 734.16 735.36 406,233 -13.87(-1.85%)
Nov 22, 2022 743.85 749.72 733.90 749.23 406,257 +10.25(+1.39%)
Nov 21, 2022 734.96 740.59 724.24 738.98 447,133 +2.25(+0.31%)
Nov 18, 2022 737.32 745.40 728.14 736.73 496,645 -2.35(-0.32%)
Nov 17, 2022 733.74 742.22 726.04 739.08 538,227 +3.41(+0.46%)
Nov 16, 2022 735.07 742.43 729.63 735.67 523,526 +6.94(+0.95%)
Nov 15, 2022 749.92 749.92 717.67 728.73 650,465 -13.28(-1.79%)
Nov 14, 2022 737.88 755.00 737.00 742.01 727,845 +7.56(+1.03%)
Nov 11, 2022 736.00 737.43 706.75 734.45 951,892 -6.63(-0.89%)
Nov 10, 2022 758.73 760.00 734.66 741.08 844,849 -1.87(-0.25%)
Nov 09, 2022 751.00 769.63 731.12 742.95 1,256,427 -9.00(-1.20%)
Nov 08, 2022 748.40 769.49 745.30 751.95 701,843 +1.02(+0.14%)
Nov 07, 2022 735.99 755.99 735.79 750.93 598,932 +10.72(+1.45%)
Nov 04, 2022 725.18 741.06 710.62 740.21 748,630 +1.53(+0.21%)
Nov 03, 2022 726.07 742.57 702.07 738.68 725,169 -1.80(-0.24%)
Nov 02, 2022 755.94 757.53 740.00 740.48 735,112 -19.43(-2.56%)
Nov 01, 2022 750.00 764.59 748.78 759.91 572,941 +11.16(+1.49%)
Oct 31, 2022 745.20 760.81 741.68 748.75 759,458 -2.01(-0.27%)
Oct 28, 2022 733.61 752.61 724.34 750.76 690,271 +25.88(+3.57%)
Oct 27, 2022 742.66 742.66 722.62 724.88 498,524 -9.10(-1.24%)
Oct 26, 2022 739.37 755.38 728.32 733.98 720,970 -13.35(-1.79%)
Oct 25, 2022 736.55 751.00 731.45 747.33 833,842 +10.18(+1.38%)
Oct 24, 2022 717.95 744.25 717.95 737.15 623,864 +23.24(+3.26%)
Oct 21, 2022 705.89 718.18 697.48 713.91 1,224,093 +8.02(+1.14%)
Oct 20, 2022 709.46 713.16 702.44 705.89 480,913 -3.48(-0.49%)
Oct 19, 2022 719.28 722.76 703.95 709.37 599,515 -13.34(-1.85%)
Oct 18, 2022 740.66 742.00 718.02 722.71 699,587 -13.25(-1.80%)
Oct 17, 2022 734.00 739.95 728.42 735.96 627,091 -0.10(-0.01%)
Oct 14, 2022 752.56 761.04 726.53 736.06 879,330 -16.50(-2.19%)
Oct 13, 2022 712.37 754.00 709.07 752.56 953,595 +24.50(+3.37%)
Oct 12, 2022 738.51 747.76 727.20 728.06 507,710 -9.35(-1.27%)
Oct 11, 2022 728.51 747.78 723.13 737.41 644,479 +6.49(+0.89%)
Oct 10, 2022 720.14 733.89 715.08 730.92 481,915 +8.55(+1.18%)
Oct 07, 2022 731.66 732.69 720.14 722.37 670,770 -9.49(-1.30%)
Oct 06, 2022 743.88 746.38 728.31 731.86 696,691 -13.82(-1.85%)
Oct 05, 2022 738.20 749.00 728.13 745.68 569,612 +6.14(+0.83%)
Oct 04, 2022 738.17 743.06 728.66 739.54 874,943 +4.41(+0.60%)
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.