REGN

Regeneron Pharmaceuticals, Inc. Historical Stock Prices

$415.74
*  
8.03
1.89%
Get REGN Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading REGN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  417.23  422.07  413.65  415.74 705,057
01/27/2015 417.23 422.07 413.65 415.74 704,767
01/26/2015 419.91 427.45 417.01 423.77 453,734
01/23/2015 421.06 422.91 414.59 420.21 388,267
01/22/2015 418.97 421.29 406.5 420.81 590,604
01/21/2015 418.15 423.91 412.01 418.11 687,184
01/20/2015 410.78 422.53 405.145 421.11 802,983
01/16/2015 398.18 409.7 395.66 408.69 1,037,076
01/15/2015 405.48 407.22 395.555 397.12 982,949
01/14/2015 403.12 408.52 401.42 404.31 968,997
01/13/2015 417.73 425.49 402.52 406.49 1,438,714
01/12/2015 414.02 419.44 409.5 413.33 665,544
01/09/2015 409.78 419.19 404.164 411.04 1,207,623
01/08/2015 411.57 412.99 401.1615 403.25 1,187,974
01/07/2015 402.79 408.68 398.5001 407.72 880,392
01/06/2015 414.39 420.75 396.55 396.89 1,262,276
01/05/2015 414.26 419.4057 409.04 412.47 883,074
01/02/2015 413.9 419.15 407.5 410.16 768,800
12/31/2014 410.57 416.9899 408.5701 410.25 759,885
12/30/2014 413.63 416.98 406.51 408.34 464,723
12/29/2014 412.82 414.96 405.36 413.87 652,870
12/26/2014 403.45 414.84 402.12 413.48 722,343
12/24/2014 392.6 404.5 392.14 400.12 641,592
12/23/2014 410.38 410.96 383.87 394.05 2,134,113
12/22/2014 421 422.795 410.1502 412.97 856,605
12/19/2014 423.13 432.46 420.53 427.64 1,370,355
12/18/2014 415.49 424.44 412.3956 423.79 732,998
12/17/2014 398.4 411.57 396.13 410.99 674,501
12/16/2014 394.74 411.16 388.16 396.13 927,885
12/15/2014 419.95 421.89 397.815 401.01 1,026,367
12/12/2014 420.18 427.1 416 416.44 576,584
12/11/2014 425.69 432.22 423.52 424.35 500,957
12/10/2014 433.15 435.7799 421.26 422.93 569,868
12/09/2014 428.27 436.08 425.42 432.67 870,432
12/08/2014 423.4 437.6384 421.8303 434.95 580,009
12/05/2014 424.77 424.99 420.86 423.23 453,254
12/04/2014 423.43 427.78 420.74 423.21 657,312
12/03/2014 422.22 425.28 415.52 424.41 488,728
12/02/2014 411 422.82 409.9 421.24 686,974
12/01/2014 413.98 414.8 407.99 408.72 638,758
11/28/2014 416 418 414.54 416.11 336,865
11/26/2014 413.93 415.95 412.08 415.84 443,638
11/25/2014 416.37 416.4899 408.48 413 817,075
11/24/2014 405.66 411.97 405.28 409.75 651,646
11/21/2014 415.27 416 403.29 405.25 890,161
11/20/2014 413.21 417.86 405.96 406 645,365
11/19/2014 411.36 419.27 408.359 415.25 631,129
11/18/2014 399.99 414.67 399.18 413.22 977,748
11/17/2014 396.03 408.29 395.2 399.65 887,704
11/14/2014 402.42 402.87 392.31 395.2 789,692
11/13/2014 400 402.8 395.1 402.63 703,700
11/12/2014 396.2 402.05 395.8083 401.11 623,434
11/11/2014 390.09 400 387.19 398.36 1,156,178
11/10/2014 379.5 386.86 376.54 385.97 541,001
11/07/2014 378.24 381 374.68 377.84 622,172
11/06/2014 371.01 377.45 367.775 376.94 698,988
11/05/2014 375.16 377.99 365.25 368.51 888,398
11/04/2014 372.12 384.43 368.45 372.39 1,848,170
11/03/2014 395.27 397.98 389.12 395.26 854,535
10/31/2014 400.15 400.87 391.198 393.72 663,003
10/30/2014 386.29 394.645 386.27 392.8 709,085
10/29/2014 397 397.89 385.02 387.7 1,055,320
10/28/2014 408.35 410.1847 397.12 397.89 1,027,530
10/27/2014 402.1 407.88 397.5 407.16 559,895
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?