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
  4.66 1.37% 344.08 345.77 337.30 341.60 339.42 00:00:03
more quote information »

REGN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week385.90386.31336.17354.371,059,496-41.82-10.84%
1 Month373.64396.47336.17370.13733,250-29.56-7.91%
3 Months323.36396.47311.00361.47786,94320.726.41%
6 Months314.50396.47271.37327.77709,94329.589.41%
1 Year415.11445.00271.37340.21741,564-71.03-17.11%
3 Years344.89543.5518271.37372.95795,287-0.81-0.23%
5 Years417.64605.9299271.37399.24791,627-73.56-17.61%

REGN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 344.08 4.66 1.37% 341.60 345.77 337.30 686,003
Jan 27 2020 339.42 -5.86 -1.7% 341.20 343.32 336.17 756,116
Jan 24 2020 345.28 -11.32 -3.17% 359.91 359.91 343.09 1,091,756
Jan 23 2020 356.60 -2.54 -0.71% 359.42 360.45 354.21 716,526
Jan 22 2020 359.14 -4.57 -1.26% 365.72 367.135 356.46 1,290,642
Jan 21 2020 363.71 -22.23 -5.76% 385.90 386.31 363.68 1,442,440
Jan 17 2020 385.94 0.37 0.1% 387.00 387.00 382.53 838,328
Jan 16 2020 385.57 -5.18 -1.33% 393.17 394.00 381.82 608,546
Jan 15 2020 390.75 3.13 0.81% 387.42 396.47 387.42 643,186
Jan 14 2020 387.62 8.69 2.29% 378.30 388.415 375.57 613,926
Jan 13 2020 378.93 -2.48 -0.65% 380.01 380.34 375.13 601,077
Jan 10 2020 381.41 -2.06 -0.54% 384.62 386.10 380.00 558,284
Jan 09 2020 383.47 1.05 0.27% 383.63 386.535 381.37 562,663
Jan 08 2020 382.42 9.29 2.49% 373.18 384.85 370.71 734,031
Jan 07 2020 373.13 1.39 0.37% 371.56 373.83 368.02 656,169
Jan 06 2020 371.74 2.58 0.7% 368.23 372.14 364.50 670,317
Jan 03 2020 369.16 -4.19 -1.12% 368.21 372.35 367.05 495,580
Jan 02 2020 373.35 -2.13 -0.57% 378.00 379.00 369.24 507,143
Dec 31 2019 375.48 1.78 0.48% 373.64 376.71 372.04 488,858
Dec 30 2019 373.70 0.38 0.1% 373.74 375.82 371.04 367,040
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.