Regeneron Pharmaceuticals Historical Data - REGN

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Regeneron Pharmaceuticals Inc REGN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  2.23 0.78% 288.12 288.89 283.655 284.77 285.89 16:37:29
more quote information »

REGN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week279.03288.89271.57283.4624601k9.093.26%
1 Month299.21300.9958271.57286.7298602k-11.09-3.71%
3 Months313.13320.76271.57298.7668699k-25.01-7.99%
6 Months410415.89271.57322.5476759k-121.88-29.73%
1 Year392.76445271.57352.8303735k-104.64-26.64%
3 Years409.86543.5518271.57377.7613808k-121.74-29.70%
5 Years357.3605.9299271.57402.8373797k-69.18-19.36%

REGN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 17 2019288.12+2.23+0.78%283.65499288.89575,406
Sep 16 2019285.89+4.27+1.52%284.9315286.45210,059
Sep 13 2019281.62-2.56-0.90%279.47287.00608,130
Sep 12 2019284.18+0.85+0.30%281.01288.88531,349
Sep 11 2019283.33-0.39-0.14%282.55287.4812506,721
Sep 10 2019283.72+4.72+1.69%271.57285.051,149,952
Sep 09 2019279.00-13.00-4.45%278.72291.93900,126
Sep 06 2019292.00+2.63+0.91%287.67293.20562,843
Sep 05 2019289.37+2.87+1.00%287.94293.6444485,095
Sep 04 2019286.50+1.38+0.48%282.31288.99610,058
Sep 03 2019285.12-4.93-1.70%281.245290.39527,905
Aug 30 2019290.05-0.52-0.18%287.25293.45999598,587
Aug 29 2019290.57+2.93+1.02%287.08999292.70501,054
Aug 28 2019287.64+6.10+2.17%279.39290.29706,900
Aug 27 2019281.54-3.19-1.12%281.11291.135763,122
Aug 26 2019284.73-2.12-0.74%283.494290.37508,620
Aug 23 2019286.85-8.17-2.77%285.55296.26811,602
Aug 22 2019295.02-2.76-0.93%291.605298.95435,002
Aug 21 2019297.77999+1.75+0.59%295.02300.51449,581
Aug 20 2019296.02999-2.35-0.79%294.99300.99579567,045
Aug 19 2019298.38+1.53+0.52%296.80301.99764,230
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.