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
  3.71 1.23% 305.02 307.07 299.4701 301.86 301.31 20:00:00
more quote information »

REGN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week301.62307.07294.86300.08601,8633.401.13%
1 Month290.21310.15271.37291.19701,45014.815.1%
3 Months309.80313.93271.37292.32671,240-4.78-1.54%
6 Months335.51351.90271.37304.39749,100-30.49-9.09%
1 Year384.17445.00271.37343.13746,225-79.15-20.6%
3 Years364.51543.5518271.37374.55811,554-59.49-16.32%
5 Years387.00605.9299271.37401.66793,314-81.98-21.18%

REGN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2019 305.02 3.71 1.23% 301.86 307.07 299.4701 535,814
Oct 22 2019 301.31 3.32 1.11% 305.00 306.93 301.20 720,973
Oct 21 2019 297.99 -2.20 -0.73% 301.97 301.97 294.86 493,777
Oct 18 2019 300.19 -1.38 -0.46% 303.51 303.51 298.70 527,097
Oct 17 2019 301.57 2.17 0.72% 301.21 302.705 299.94 443,176
Oct 16 2019 299.40 -4.42 -1.45% 301.62 303.385 298.28 824,290
Oct 15 2019 303.82 -1.62 -0.53% 305.35 306.96 303.00 728,710
Oct 14 2019 305.44 4.67 1.55% 299.40 310.15 298.00 823,448
Oct 11 2019 300.77 2.41 0.81% 300.11 306.42 298.90 1,052,283
Oct 10 2019 298.36 7.53 2.59% 289.38 299.95 288.98 952,542
Oct 09 2019 290.83 5.73 2.01% 286.82 292.25 286.09 975,349
Oct 08 2019 285.10 1.29 0.45% 280.51 288.63 279.22 981,259
Oct 07 2019 283.81 0.88 0.31% 280.66 287.77 280.66 421,367
Oct 04 2019 282.93 2.21 0.79% 281.66 284.04 278.00 507,848
Oct 03 2019 280.72 6.59 2.4% 274.35 281.70 272.27 630,426
Oct 02 2019 274.13 -2.34 -0.85% 275.31 277.863 272.26 552,631
Oct 01 2019 276.47 -0.93 -0.34% 277.27 279.41 273.40 584,819
Sep 30 2019 277.40 3.94 1.44% 275.30 280.05 272.02 508,470
Sep 27 2019 273.46 -7.71 -2.74% 280.45 282.81 271.37 708,545
Sep 26 2019 281.17 -5.48 -1.91% 287.70 287.70 277.855 842,159
Sep 25 2019 286.65 -3.06 -1.06% 290.21 291.90 286.33 444,983
Sep 24 2019 289.71 -4.94 -1.68% 295.02 296.00 287.615 641,610
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.