FinancialContent is the trusted provider of stock market information to the media industry.
Regeneron Pharmaceuticals (NQ: REGN)
312.56 USD  -2.70 (-0.86%)
Official Closing Price  /  Updated: 5:08 PM EDT, May 24, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 24, 2019 316.66 318.81 308.47 312.56 401,100 -2.70(-0.86%)
May 23, 2019 316.76 318.66 310.37 315.26 934,655 -4.83(-1.51%)
May 22, 2019 308.01 321.49 302.73 320.09 1,252,712 +10.14(+3.27%)
May 21, 2019 304.88 314.29 304.88 309.95 999,925 +7.38(+2.44%)
May 20, 2019 301.52 304.57 297.27 302.57 738,583 -2.37(-0.78%)
May 17, 2019 305.80 309.21 303.70 304.94 756,000 -3.10(-1.01%)
May 16, 2019 306.22 314.06 304.00 308.04 1,049,072 +2.19(+0.72%)
May 15, 2019 301.95 306.27 297.32 305.85 784,143 +1.23(+0.40%)
May 14, 2019 306.35 309.19 303.59 304.62 823,509 -0.53(-0.17%)
May 13, 2019 306.67 309.30 299.11 305.15 1,153,598 -7.71(-2.46%)
May 10, 2019 323.56 323.81 311.35 312.86 1,407,400 -11.31(-3.49%)
May 09, 2019 325.79 327.36 320.74 324.17 864,068 -4.83(-1.47%)
May 08, 2019 319.33 329.75 319.33 329.00 1,183,651 +6.60(+2.05%)
May 07, 2019 333.00 336.50 318.70 322.40 1,967,229 -21.83(-6.34%)
May 06, 2019 332.20 344.92 332.20 344.23 916,560 +7.34(+2.18%)
May 03, 2019 336.98 339.71 334.67 336.89 848,300 +1.48(+0.44%)
May 02, 2019 342.69 344.29 331.25 335.41 812,429 -5.38(-1.58%)
May 01, 2019 343.04 345.44 338.91 340.79 503,400 -2.35(-0.68%)
Apr 30, 2019 343.80 345.04 337.96 343.14 554,852 -1.01(-0.29%)
Apr 29, 2019 343.13 345.98 338.62 344.15 598,062 +0.49(+0.14%)
Apr 26, 2019 351.25 351.67 339.61 343.66 846,000 -6.33(-1.81%)
Apr 25, 2019 340.38 351.90 337.66 349.99 891,094 +9.53(+2.80%)
Apr 24, 2019 344.43 346.32 338.67 340.46 850,707 -3.68(-1.07%)
Apr 23, 2019 335.51 346.64 334.46 344.14 972,688 +10.11(+3.03%)
Apr 22, 2019 332.50 336.00 329.00 334.03 921,746 +0.69(+0.21%)
Apr 18, 2019 346.40 347.55 332.22 333.34 1,920,300 -9.63(-2.81%)
Apr 17, 2019 366.96 368.02 342.02 342.97 1,978,652 -24.72(-6.72%)
Apr 16, 2019 377.90 383.00 366.36 367.69 1,054,942 -7.81(-2.08%)
Apr 15, 2019 382.81 385.99 375.20 375.50 811,479 -7.44(-1.94%)
Apr 12, 2019 393.17 394.50 381.17 382.94 1,254,100 -10.54(-2.68%)
Apr 11, 2019 410.00 410.19 391.73 393.48 843,478 -14.75(-3.61%)
Apr 10, 2019 397.18 408.48 394.33 408.23 579,699 +12.50(+3.16%)
Apr 09, 2019 400.00 400.34 395.14 395.73 577,652 -5.53(-1.38%)
Apr 08, 2019 408.08 410.94 396.00 401.26 703,772 -7.68(-1.88%)
Apr 05, 2019 408.17 412.63 406.55 408.94 657,300 +2.41(+0.59%)
Apr 04, 2019 408.00 410.80 400.83 406.53 517,283 -0.47(-0.12%)
Apr 03, 2019 414.34 415.16 400.84 407.00 789,297 -7.82(-1.89%)
Apr 02, 2019 411.35 415.89 407.56 414.82 512,956 +4.77(+1.16%)
Apr 01, 2019 412.51 412.90 408.00 410.05 508,372 -0.57(-0.14%)
Mar 29, 2019 406.74 412.60 406.74 410.62 492,200 +5.79(+1.43%)
Mar 28, 2019 405.67 408.31 402.30 404.83 436,272 +1.96(+0.49%)
Mar 27, 2019 405.07 407.45 398.36 402.87 450,768 -2.75(-0.68%)
Mar 26, 2019 398.78 406.23 398.52 405.62 674,821 +10.62(+2.69%)
Mar 25, 2019 391.42 397.61 388.49 395.00 431,586 +3.20(+0.82%)
Mar 22, 2019 401.48 402.59 391.42 391.80 552,500 -10.79(-2.68%)
Mar 21, 2019 401.00 405.12 396.84 402.59 880,931 -2.91(-0.72%)
Mar 20, 2019 407.79 409.68 402.82 405.50 479,457 -1.49(-0.37%)
Mar 19, 2019 407.74 409.72 404.40 406.99 627,914 -0.61(-0.15%)
Mar 18, 2019 410.00 413.76 404.84 407.60 542,488 -6.87(-1.66%)
Mar 15, 2019 408.47 415.00 408.40 414.47 1,158,400 +6.97(+1.71%)
Mar 14, 2019 409.89 412.36 406.34 407.50 925,241 -1.51(-0.37%)
Mar 13, 2019 419.38 419.60 408.53 409.01 988,810 -8.61(-2.06%)
Mar 12, 2019 413.56 421.80 411.19 417.62 839,728 +5.57(+1.35%)
Mar 11, 2019 404.15 413.21 402.25 412.05 874,204 +9.41(+2.34%)
Mar 08, 2019 407.51 407.51 399.58 402.64 1,091,700 -6.94(-1.69%)
Mar 07, 2019 422.90 422.90 409.19 409.58 1,020,804 -14.11(-3.33%)
Mar 06, 2019 436.93 438.02 421.30 423.69 812,303 -13.44(-3.07%)
Mar 05, 2019 432.12 439.65 430.49 437.13 478,274 +3.30(+0.76%)
Mar 04, 2019 441.18 442.00 428.36 433.83 769,285 -5.74(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More