REGN

Regeneron Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Regeneron Pharmaceuticals Inc REGN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-5.85 -1.0% 579.89 19:52:44
Close Price Low Price High Price Open Price Previous Close
582.52 579.04 590.97 585.99 585.74
more quote information »

REGN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week582.00590.97566.04578.17539,323-2.11-0.36%
1 Month573.20619.97552.27588.431,209,8726.691.17%
3 Months653.76680.00540.00589.33864,472-73.87-11.3%
6 Months563.15680.00507.69590.691,050,55816.742.97%
1 Year305.62680.00303.22507.901,052,325274.2789.74%
3 Years413.29680.00271.37414.21869,777166.6040.31%
5 Years545.00680.00271.37416.60851,45534.896.4%

REGN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 582.52 -3.22 -0.55% 585.99 590.97 579.04 509,015
Oct 26 2020 585.74 5.93 1.02% 575.72 587.62 574.66 532,820
Oct 23 2020 579.81 4.08 0.71% 580.29 582.72 575.12 565,828
Oct 22 2020 575.73 3.33 0.58% 566.04 577.05 566.04 466,957
Oct 21 2020 572.40 -4.23 -0.73% 577.53 581.68 567.02 493,777
Oct 20 2020 576.63 -6.51 -1.12% 582.00 586.49 573.14 637,233
Oct 19 2020 583.14 -16.60 -2.77% 600.00 601.09 579.00 777,064
Oct 16 2020 599.74 14.56 2.49% 590.00 605.43 585.67 1,168,619
Oct 15 2020 585.18 -15.64 -2.6% 598.02 605.12 580.7399 1,047,997
Oct 14 2020 600.82 -7.16 -1.18% 609.18 610.925 596.75 948,842
Oct 13 2020 607.98 6.43 1.07% 601.60 616.31 600.18 1,241,900
Oct 12 2020 601.55 -0.52 -0.09% 602.2543 605.3904 590.85 1,002,071
Oct 09 2020 602.07 2.19 0.37% 600.86 604.44 593.505 1,185,815
Oct 08 2020 599.88 8.19 1.38% 614.645 615.00 598.098 2,334,977
Oct 07 2020 591.69 10.09 1.73% 588.49 593.88 581.65 803,520
Oct 06 2020 581.60 -22.98 -3.8% 605.00 610.38 579.02 1,706,791
Oct 05 2020 604.58 39.78 7.04% 598.00 619.97 591.15 4,800,572
Oct 02 2020 564.80 -3.34 -0.59% 562.00 576.00 554.04 905,851
Oct 01 2020 568.14 8.36 1.49% 562.50 568.38 552.27 1,070,551
Sep 30 2020 559.78 -13.83 -2.41% 589.7668 589.7668 554.00 2,134,569
Sep 29 2020 573.61 1.69 0.3% 573.20 576.00 568.395 346,449
Sep 28 2020 571.92 -2.14 -0.37% 572.83 574.615 559.06 619,966
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.