Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regeneron Pharmaceuticals (NQ: REGN )

838.20 -84.59 (-9.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 11.97 12.70 11.84 12.51 559,949 +0.54(+4.51%)
Oct 28, 2005 11.40 12.10 11.40 11.97 535,677 +0.57(+5.00%)
Oct 27, 2005 10.83 11.48 10.83 11.40 427,542 +0.46(+4.20%)
Oct 26, 2005 10.96 11.18 10.81 10.94 461,837 -0.07(-0.64%)
Oct 25, 2005 11.04 11.48 10.50 11.01 963,832 -0.20(-1.78%)
Oct 24, 2005 9.810 11.32 9.350 11.21 1,387,676 +2.21(+24.56%)
Oct 21, 2005 9.130 9.350 8.910 9.000 421,193 -0.13(-1.42%)
Oct 20, 2005 9.210 9.290 9.030 9.130 158,526 -0.17(-1.83%)
Oct 19, 2005 9.390 9.390 9.010 9.300 401,952 -0.13(-1.38%)
Oct 18, 2005 9.350 9.600 9.240 9.430 241,587 +0.12(+1.29%)
Oct 17, 2005 9.150 9.400 9.030 9.310 307,046 +0.08(+0.87%)
Oct 14, 2005 9.000 9.320 8.780 9.230 238,284 +0.31(+3.48%)
Oct 13, 2005 8.690 9.020 8.550 8.920 466,572 +0.16(+1.83%)
Oct 12, 2005 9.330 9.380 8.690 8.760 1,263,864 -0.64(-6.81%)
Oct 11, 2005 9.480 9.630 9.210 9.400 456,330 +0.01(+0.11%)
Oct 10, 2005 9.450 9.740 9.260 9.390 183,442 -0.11(-1.16%)
Oct 07, 2005 9.270 9.690 9.220 9.500 460,207 +0.25(+2.70%)
Oct 06, 2005 9.800 9.820 9.210 9.250 1,053,001 -0.58(-5.90%)
Oct 05, 2005 10.10 10.24 9.800 9.830 482,898 -0.27(-2.67%)
Oct 04, 2005 9.700 10.45 9.670 10.10 525,917 +0.40(+4.12%)
Oct 03, 2005 9.430 9.840 9.020 9.700 474,277 +0.21(+2.21%)
Sep 30, 2005 9.470 9.690 9.318 9.490 252,254 -0.04(-0.42%)
Sep 29, 2005 9.460 9.610 9.250 9.530 203,544 +0.11(+1.17%)
Sep 28, 2005 9.460 9.640 9.210 9.420 414,624 +0.05(+0.53%)
Sep 27, 2005 8.560 9.720 8.470 9.370 1,103,694 +0.87(+10.24%)
Sep 26, 2005 8.300 8.920 8.270 8.500 270,965 +0.24(+2.91%)
Sep 23, 2005 8.260 8.490 8.130 8.260 152,408 +0.02(+0.24%)
Sep 22, 2005 8.240 8.390 8.150 8.240 229,779 -0.04(-0.48%)
Sep 21, 2005 8.630 8.680 8.270 8.280 180,292 -0.39(-4.50%)
Sep 20, 2005 8.420 8.730 8.420 8.670 281,031 +0.23(+2.73%)
Sep 19, 2005 8.400 8.570 8.270 8.440 188,647 +0.09(+1.08%)
Sep 16, 2005 7.850 8.770 7.760 8.350 779,070 +0.58(+7.46%)
Sep 15, 2005 7.930 7.950 7.640 7.770 308,290 -0.24(-3.00%)
Sep 14, 2005 8.360 8.360 7.880 8.010 340,700 -0.35(-4.19%)
Sep 13, 2005 8.500 8.580 8.150 8.360 219,188 -0.19(-2.22%)
Sep 12, 2005 8.410 8.650 8.300 8.550 175,279 +0.14(+1.66%)
Sep 09, 2005 8.430 8.500 8.280 8.410 214,350 -0.08(-0.94%)
Sep 08, 2005 8.480 8.510 8.280 8.490 204,492 +0.10(+1.19%)
Sep 07, 2005 8.120 8.610 8.080 8.390 430,963 +0.34(+4.22%)
Sep 06, 2005 7.870 8.070 7.750 8.050 422,868 +0.27(+3.47%)
Sep 02, 2005 7.610 8.020 7.610 7.780 254,594 +0.14(+1.83%)
Sep 01, 2005 7.480 7.720 7.470 7.640 186,767 +0.17(+2.28%)
Aug 31, 2005 7.610 7.690 7.400 7.470 195,621 -0.14(-1.84%)
Aug 30, 2005 7.850 7.850 7.450 7.610 211,348 -0.22(-2.81%)
Aug 29, 2005 7.430 7.860 7.360 7.830 303,933 +0.34(+4.54%)
Aug 26, 2005 7.921 7.990 7.450 7.490 313,277 -0.49(-6.14%)
Aug 25, 2005 8.120 8.200 7.930 7.980 244,165 -0.20(-2.44%)
Aug 24, 2005 8.220 8.320 8.130 8.180 202,208 -0.12(-1.45%)
Aug 23, 2005 8.610 8.650 8.250 8.300 275,910 -0.32(-3.71%)
Aug 22, 2005 8.410 8.660 8.410 8.620 131,250 +0.17(+2.01%)
Aug 19, 2005 8.390 8.600 8.390 8.450 79,690 +0.05(+0.60%)
Aug 18, 2005 8.550 8.730 8.390 8.400 151,409 -0.07(-0.83%)
Aug 17, 2005 8.550 8.600 8.450 8.470 166,263 -0.15(-1.74%)
Aug 16, 2005 8.920 8.920 8.610 8.620 208,662 -0.27(-3.04%)
Aug 15, 2005 8.410 8.950 8.350 8.890 336,752 +0.48(+5.71%)
Aug 12, 2005 8.780 8.820 8.180 8.410 299,712 -0.41(-4.65%)
Aug 11, 2005 8.930 9.000 8.690 8.820 150,021 -0.09(-1.01%)
Aug 10, 2005 8.700 8.910 8.580 8.910 272,452 +0.23(+2.65%)
Aug 09, 2005 8.550 8.840 8.550 8.680 237,242 +0.11(+1.28%)
Aug 08, 2005 9.400 9.480 8.490 8.570 757,252 -0.84(-8.93%)
Aug 05, 2005 9.700 9.990 9.270 9.410 320,865 -0.34(-3.49%)
Aug 04, 2005 9.900 10.09 9.710 9.750 225,654 -0.20(-2.01%)
Aug 03, 2005 10.16 10.22 9.830 9.950 184,340 -0.22(-2.16%)
Aug 02, 2005 9.800 10.17 9.750 10.17 606,471 +0.31(+3.14%)
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.