Regeneron Pharmaceuticals (NQ: REGN )

756.55 +6.33 (+0.84%)
Streaming Delayed Price Updated: 11:26 AM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 746.62 754.50 740.00 750.22 489,753 -4.65(-0.62%)
Nov 27, 2024 756.72 762.16 749.51 754.87 544,780 +1.84(+0.24%)
Nov 26, 2024 743.19 754.18 736.50 753.03 779,755 +3.52(+0.47%)
Nov 25, 2024 747.97 757.86 741.62 749.51 1,196,388 +11.51(+1.56%)
Nov 22, 2024 744.70 751.40 737.63 738.00 1,029,512 -6.50(-0.87%)
Nov 21, 2024 744.87 757.55 735.96 744.50 973,160 +1.15(+0.15%)
Nov 20, 2024 742.19 750.69 736.01 743.35 654,529 -1.25(-0.17%)
Nov 19, 2024 756.56 758.60 736.19 744.60 979,481 -17.40(-2.28%)
Nov 18, 2024 751.97 762.70 750.20 762.00 1,027,797 +5.19(+0.69%)
Nov 15, 2024 782.78 783.10 753.69 756.81 1,374,550 -25.70(-3.28%)
Nov 14, 2024 800.15 803.41 780.95 782.51 1,086,891 -21.82(-2.71%)
Nov 13, 2024 815.45 823.56 803.33 804.33 589,534 -16.67(-2.03%)
Nov 12, 2024 824.31 831.00 817.14 821.00 677,574 -4.68(-0.57%)
Nov 11, 2024 824.00 834.42 820.46 825.68 691,807 -2.74(-0.33%)
Nov 08, 2024 826.57 830.73 822.80 828.42 577,393 +3.94(+0.48%)
Nov 07, 2024 817.88 832.53 814.05 824.48 780,899 +7.83(+0.96%)
Nov 06, 2024 844.51 844.51 813.53 816.65 879,547 -12.78(-1.54%)
Nov 05, 2024 824.94 836.63 819.14 829.43 633,191 +0.59(+0.07%)
Nov 04, 2024 845.59 852.01 826.76 828.84 743,631 -14.76(-1.75%)
Nov 01, 2024 844.61 862.00 837.88 843.60 1,087,287 +5.40(+0.64%)
Oct 31, 2024 875.00 883.15 815.99 838.20 2,291,640 -84.59(-9.17%)
Oct 30, 2024 919.73 935.86 914.85 922.79 628,695 -4.54(-0.49%)
Oct 29, 2024 927.20 932.38 923.75 927.33 680,437 -1.28(-0.14%)
Oct 28, 2024 934.78 943.27 927.20 928.61 578,683 -4.41(-0.47%)
Oct 25, 2024 930.23 943.83 930.23 933.02 547,779 +4.12(+0.44%)
Oct 24, 2024 945.71 952.02 928.50 928.90 523,424 -12.49(-1.33%)
Oct 23, 2024 951.80 959.60 932.53 941.39 850,299 -20.95(-2.18%)
Oct 22, 2024 963.00 972.75 919.42 962.34 1,511,727 -6.16(-0.64%)
Oct 21, 2024 985.90 991.24 967.90 968.50 794,286 -22.18(-2.24%)
Oct 18, 2024 998.00 1003 989.77 990.68 869,229 -7.55(-0.76%)
Oct 17, 2024 1010 1013 997.67 998.23 739,683 -9.73(-0.97%)
Oct 16, 2024 1012 1021 1007 1008 367,140 -8.57(-0.84%)
Oct 15, 2024 1017 1024 1004 1017 514,390 +2.28(+0.22%)
Oct 14, 2024 1018 1024 1009 1014 497,325 -1.42(-0.14%)
Oct 11, 2024 1003 1018 996.28 1016 482,156 +16.65(+1.67%)
Oct 10, 2024 1012 1014 998.17 999.02 510,916 -13.17(-1.30%)
Oct 09, 2024 1007 1015 1001 1012 598,309 +6.93(+0.69%)
Oct 08, 2024 1002 1008 993.00 1005 736,046 +9.21(+0.92%)
Oct 07, 2024 1011 1012 992.79 996.05 583,555 -16.77(-1.66%)
Oct 04, 2024 1015 1023 1007 1013 1,071,801 -1.77(-0.17%)
Oct 03, 2024 1038 1039 1011 1015 797,553 -25.68(-2.47%)
Oct 02, 2024 1040 1046 1026 1040 687,009 -6.64(-0.63%)
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.