Regeneron Pharmaceuticals Historical Data - REGN

REGN Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 372.26 3.92 1.06% 369.52 373.73 368.30 571,347
Dec 05 2019 368.34 -1.63 -0.44% 370.97 373.00 366.16 453,287
Dec 04 2019 369.97 1.16 0.31% 369.19 373.34 367.57 592,965
Dec 03 2019 368.81 2.73 0.75% 366.99 369.50 363.40 928,406
Dec 02 2019 366.08 -2.92 -0.79% 368.18 369.00 363.07 601,326
Nov 29 2019 369.00 -2.58 -0.69% 372.06 372.465 366.77 463,534
Nov 28 2019 371.58 0.00 +0.00% 365.07 372.59 364.62 0
Nov 27 2019 371.58 7.75 2.13% 365.07 372.59 364.62 667,222
Nov 26 2019 363.83 -2.99 -0.82% 366.84 367.40 361.76 722,965
Nov 25 2019 366.82 6.16 1.71% 362.44 367.02 358.48 817,017
Nov 22 2019 360.66 9.88 2.82% 350.93 365.74 350.78 1,260,510
Nov 21 2019 350.78 6.54 1.9% 343.60 353.00 341.605 767,296
Nov 20 2019 344.24 -0.22 -0.06% 341.98 347.42 341.98 1,053,981
Nov 19 2019 344.46 4.27 1.26% 344.18 348.185 340.21 601,363
Nov 18 2019 340.19 -4.68 -1.36% 342.59 344.87 337.53 600,461
Nov 15 2019 344.87 6.48 1.91% 340.95 349.86 338.71 892,134
Nov 14 2019 338.39 -9.91 -2.85% 348.55 350.00 337.03 1,010,076
Nov 13 2019 348.30 -0.11 -0.03% 346.33 349.63 341.82 1,007,137
Nov 12 2019 348.41 4.13 1.2% 344.00 349.94 341.36 893,370
Nov 11 2019 344.28 2.49 0.73% 340.34 344.99 338.71 608,417
Nov 08 2019 341.79 15.40 4.72% 327.52 342.47 326.39 1,130,560
Nov 07 2019 326.39 1.90 0.59% 329.18 333.7205 325.62 916,173
Nov 06 2019 324.49 -8.11 -2.44% 331.37 334.04 324.27 978,593
Nov 05 2019 332.60 21.56 6.93% 323.36 344.10 311.00 2,320,705
Nov 04 2019 311.04 0.56 0.18% 313.05 315.94 310.74 598,939
Nov 01 2019 310.48 0.00 +0.00% 309.00 313.58 307.44 0
Nov 01 2019 310.48 4.20 1.37% 309.00 313.58 307.44 815,180
Oct 31 2019 306.28 -4.72 -1.52% 310.62 311.38 303.49 696,979
Oct 30 2019 311.00 0.54 0.17% 310.10 311.7899 306.12 570,300
Oct 29 2019 310.46 1.90 0.62% 310.00 313.39 308.59 370,535
Oct 28 2019 308.56 2.35 0.77% 305.62 310.53 303.22 363,783
Oct 25 2019 306.21 0.44 0.14% 305.28 308.01 301.79 390,748
Oct 24 2019 305.77 0.75 0.25% 303.75 306.09 299.22 563,887
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% 280.66 287.77 280.66 421,360
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 -7.00 -2.5% 280.45 282.81 271.37 708,545
Sep 26 2019 280.46 -6.19 -2.16% 287.70 287.70 277.855 839,059
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
Sep 23 2019 294.65 -1.22 -0.41% 297.36 299.98 293.03 643,556
Sep 20 2019 295.87 9.72 3.4% 288.75 297.64 286.68 1,595,467
Sep 19 2019 286.15 1.09 0.38% 284.66 287.95 284.66 404,291
Sep 18 2019 285.06 -3.06 -1.06% 288.55 288.55 281.40 547,048
Sep 17 2019 288.12 2.23 0.78% 284.77 288.89 283.655 575,406
Sep 16 2019 285.89 4.27 1.52% 285.555 286.45 284.9315 210,684
Sep 13 2019 281.62 -2.56 -0.9% 283.84 287.00 279.47 607,431
Sep 12 2019 284.18 0.85 0.3% 284.64 288.88 281.01 531,349
Sep 11 2019 283.33 -0.39 -0.14% 284.00 287.4812 282.55 506,721
Sep 10 2019 283.72 4.72 1.69% 279.03 285.05 271.57 1,149,952
Sep 09 2019 279.00 -13.00 -4.45% 291.53 291.93 278.72 900,126


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.