REGN

Regeneron Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$376.71
*  
14.59
3.73%
Get REGN Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading REGN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    REGN After Hours
 
 
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 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 388.63 393 373.14 376.71 888,649
04/28/2016 387.11 401.78 385 391.3 924,132
04/27/2016 406.91 406.91 386.36 390.28 975,364
04/26/2016 406.77 411.4088 404.33 406.66 430,610
04/25/2016 408.21 408.94 403.26 406.92 376,440
04/22/2016 406.61 411.576 394.5 404.38 849,217
04/21/2016 400.69 411.83 398 409.57 735,669
04/20/2016 406.21 406.9 396 399.75 979,004
04/19/2016 421.38 422.37 411.3972 413.78 688,275
04/18/2016 407.38 423.95 405.59 422.38 952,426
04/15/2016 408.86 409.7699 400.89 406.73 469,991
04/14/2016 412.16 414.585 401.81 406.83 452,221
04/13/2016 411.24 415 406 410.52 606,129
04/12/2016 396.33 410.49 394.2 408.07 1,047,289
04/11/2016 407.37 407.37 392.92 396.14 1,084,660
04/08/2016 420.9 424 401.7 404.94 1,223,074
04/07/2016 425 433.93 417.02 418.48 1,239,198
04/06/2016 404.21 428.05 404.21 427.2 1,478,174
04/05/2016 401.85 411.8499 399.29 403.65 1,025,797
04/04/2016 403.69 411.33 399.06 405.3 1,204,797
04/01/2016 373.99 411.98 360.81 405.25 3,184,517
03/31/2016 361.02 364.84 358.6302 360.44 930,011
03/30/2016 369.72 373.99 359.15 359.68 699,320
03/29/2016 363.89 369.64 357.34 367.37 593,941
03/28/2016 372.98 374.92 363.32 363.85 475,685
03/24/2016 363.46 375.375 360.38 370.8 1,047,422
03/23/2016 378.85 384.312 365.14 365.38 692,870
03/22/2016 367.91 380.818 367.25 378.31 724,527
03/21/2016 363.86 375.92 360.53 371.04 771,897
03/18/2016 367.64 370.405 356.751 364.51 1,584,842
03/17/2016 366.31 369.5 348.96 365.47 1,497,892
03/16/2016 367 381 360 368.46 1,096,757
03/15/2016 369.96 372.28 359.17 367.22 1,037,509
03/14/2016 378.55 379.1 370.65 373.27 1,078,017
03/11/2016 382.67 383.5752 375.53 377.12 832,925
03/10/2016 376.88 380.59 373.6325 377.56 1,172,887
03/09/2016 388.53 389.61 373.8 374.75 1,592,977
03/08/2016 405.4 408.29 392.655 394.81 709,136
03/07/2016 401.79 411.235 399.61 408.28 630,293
03/04/2016 404.55 413.85 395.95 403.82 791,729
03/03/2016 406.23 409.44 395.21 401.94 780,411
03/02/2016 410 419 405.26 407.81 782,290
03/01/2016 387.86 410.21 384.0201 410.21 921,086
02/29/2016 396.24 397.12 383.06 384.02 795,428
02/26/2016 396.92 398.5999 387.64 394.23 594,515
02/25/2016 396.36 402.81 390.49 393.99 671,883
02/24/2016 383.69 394.75 377.3 393.63 713,832
02/23/2016 392 399.685 386.075 386.83 617,457
02/22/2016 399.05 405.71 394.39 395.79 773,819
02/19/2016 386.45 396.24 380.02 394.98 605,237
02/18/2016 395.65 405 386.01 387.3 729,536
02/17/2016 393.73 398.75 385 397.26 842,017
02/16/2016 386.4 393.95 382.2201 391.76 1,093,999
02/12/2016 371.36 379.04 365.13 379.01 728,165
02/11/2016 358.3 375.98 357.01 367.24 941,801
02/10/2016 370.02 378.1904 363 367.48 1,232,368
02/09/2016 357 388 350.26 365.97 2,111,894
02/08/2016 380.7 393.64 376.61 390.53 1,224,541
02/05/2016 416.1 420.53 393.07 396.61 1,432,629
02/04/2016 417.17 437.525 408.12 412.59 1,284,408
02/03/2016 413.05 422.49 392.35 421.01 1,248,376
02/02/2016 412.68 415.63 402.23 409.89 887,516
02/01/2016 417.19 420.77 408.4221 418.27 1,000,163
01/29/2016 415.22 428.91 405.06 420.09 1,148,106
01/28/2016 436 436.7 400 415.11 2,296,425
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?