Regeneron Pharmaceuticals (NQ: REGN )

602.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 608.76 610.95 601.23 602.40 580,905 -10.09(-1.65%)
Jun 24, 2022 612.06 613.15 602.52 612.49 818,255 +5.10(+0.84%)
Jun 23, 2022 589.98 609.09 589.98 607.39 681,946 +20.55(+3.50%)
Jun 22, 2022 580.72 595.56 580.72 586.84 539,583 -0.83(-0.14%)
Jun 21, 2022 583.44 600.05 583.44 587.67 716,092 +6.72(+1.16%)
Jun 17, 2022 565.61 585.52 565.61 580.95 1,967,606 +24.20(+4.35%)
Jun 16, 2022 549.69 559.31 546.93 556.75 796,769 -4.44(-0.79%)
Jun 15, 2022 554.03 570.46 552.36 561.19 766,637 +12.84(+2.34%)
Jun 14, 2022 555.12 557.62 538.01 548.35 754,977 -0.95(-0.17%)
Jun 13, 2022 554.66 568.14 547.55 549.30 1,054,833 -22.51(-3.94%)
Jun 10, 2022 570.96 577.81 566.77 571.81 837,890 -3.67(-0.64%)
Jun 09, 2022 605.11 605.90 575.39 575.48 939,736 -32.28(-5.31%)
Jun 08, 2022 617.99 622.84 605.33 607.76 566,947 -6.22(-1.01%)
Jun 07, 2022 605.45 616.68 603.23 613.98 515,933 +4.94(+0.81%)
Jun 06, 2022 625.48 627.92 599.68 609.04 941,067 -21.31(-3.38%)
Jun 03, 2022 628.68 635.39 625.51 630.35 666,610 -0.35(-0.06%)
Jun 02, 2022 655.02 655.02 617.21 630.70 1,276,202 -28.22(-4.28%)
Jun 01, 2022 669.51 672.35 651.85 658.92 609,966 -5.82(-0.88%)
May 31, 2022 692.80 692.80 656.71 664.74 1,691,624 -28.06(-4.05%)
May 27, 2022 685.72 693.81 680.00 692.80 558,692 +9.36(+1.37%)
May 26, 2022 690.12 697.00 682.90 683.44 523,527 -7.44(-1.08%)
May 25, 2022 689.00 699.62 684.70 690.88 562,061 +4.86(+0.71%)
May 24, 2022 681.97 686.33 667.75 686.02 465,149 +4.11(+0.60%)
May 23, 2022 671.61 686.32 668.50 681.91 593,334 +20.77(+3.14%)
May 20, 2022 661.29 664.90 647.54 661.14 543,621 +3.99(+0.61%)
May 19, 2022 660.35 660.62 650.82 657.15 607,719 -2.05(-0.31%)
May 18, 2022 664.10 672.54 655.25 659.20 560,145 -8.36(-1.25%)
May 17, 2022 661.87 670.96 651.81 667.56 571,853 +12.55(+1.92%)
May 16, 2022 640.18 656.45 640.18 655.01 486,893 +9.49(+1.47%)
May 13, 2022 635.38 648.48 629.08 645.52 604,566 +11.56(+1.82%)
May 12, 2022 606.79 634.19 606.77 633.96 793,148 +20.91(+3.41%)
May 11, 2022 610.37 624.83 604.71 613.05 704,107 -2.04(-0.33%)
May 10, 2022 609.27 627.89 608.28 615.09 769,517 +15.32(+2.55%)
May 09, 2022 612.67 616.49 597.76 599.77 819,001 -23.28(-3.74%)
May 06, 2022 639.04 639.04 622.06 623.05 773,941 -16.32(-2.55%)
May 05, 2022 659.99 660.87 630.03 639.37 754,644 -21.49(-3.25%)
May 04, 2022 661.30 666.25 636.80 660.86 998,133 +0.37(+0.06%)
May 03, 2022 658.10 665.30 650.23 660.49 538,710 +8.47(+1.30%)
May 02, 2022 656.97 658.25 641.17 652.02 737,423 -7.09(-1.08%)
Apr 29, 2022 673.95 676.64 655.90 659.11 680,424 -16.47(-2.44%)
Apr 28, 2022 673.51 677.50 660.82 675.58 556,702 +2.07(+0.31%)
Apr 27, 2022 680.11 683.95 672.10 673.51 406,649 -1.31(-0.19%)
Apr 26, 2022 683.01 692.51 673.89 674.82 538,503 -15.51(-2.25%)
Apr 25, 2022 684.70 690.56 673.10 690.33 514,315 +2.25(+0.33%)
Apr 22, 2022 701.53 709.06 686.26 688.08 609,428 -18.03(-2.55%)
Apr 21, 2022 719.00 725.32 705.10 706.11 535,170 -13.51(-1.88%)
Apr 20, 2022 720.07 721.72 713.01 719.62 413,753 +3.40(+0.47%)
Apr 19, 2022 724.20 725.80 710.60 716.22 467,988 -6.98(-0.97%)
Apr 18, 2022 726.81 732.00 719.26 723.20 313,293 -9.82(-1.34%)
Apr 14, 2022 732.25 738.99 730.94 733.02 795,710 +1.13(+0.15%)
Apr 13, 2022 716.36 732.98 716.36 731.89 526,203 +16.10(+2.25%)
Apr 12, 2022 720.66 726.33 711.68 715.79 488,817 -6.58(-0.91%)
Apr 11, 2022 736.64 741.85 722.02 722.37 708,961 -16.47(-2.23%)
Apr 08, 2022 725.00 747.42 725.00 738.84 1,030,124 +17.04(+2.36%)
Apr 07, 2022 706.24 725.97 706.21 721.80 828,038 +13.44(+1.90%)
Apr 06, 2022 692.00 710.30 690.01 708.36 683,503 +16.89(+2.44%)
Apr 05, 2022 697.02 710.41 689.12 691.47 671,774 -6.94(-0.99%)
Apr 04, 2022 700.00 704.17 692.50 698.41 498,601 +3.58(+0.52%)
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.