REGN

Regeneron Pharmaceuticals, Inc. Historical Stock Prices

$538
*  
2.53
0.47%
Get REGN Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading REGN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    REGN Pre-Market
 
 
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-MAY-2015 TO 27-AUG-2015

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  540  547.51  526.65  538 756,850
08/27/2015 540 547.51 526.65 538 755,753
08/26/2015 513.22 535.87 506.25 535.47 1,062,641
08/25/2015 520.94 528.38 496.53 499.02 1,229,917
08/24/2015 498 526.1 480.5 504.58 1,759,591
08/21/2015 537.75 557.19 525.23 527.18 1,499,073
08/20/2015 561.33 567.86 546.0101 546.65 787,969
08/19/2015 567.32 575.12 562 568.91 477,246
08/18/2015 578.95 579.98 569.1 569.67 581,172
08/17/2015 574.73 578.57 571.59 576.76 444,067
08/14/2015 572.9 579.35 568.96 576.3 491,507
08/13/2015 578.89 585.79 572.9 574.1 516,179
08/12/2015 561.85 580.88 555.5 579.25 856,195
08/11/2015 577.77 583.375 565.75 566.99 759,832
08/10/2015 584.67 591.84 580.88 581 640,256
08/07/2015 586 586 574.25 579.04 793,912
08/06/2015 593.66 593.66 579 582.47 726,339
08/05/2015 584.3 595.887 581.38 592.4 730,481
08/04/2015 586 605.9299 578.21 580.94 1,936,671
08/03/2015 558.47 561.31 546 554.27 699,307
07/31/2015 551.29 558.5 547.85 553.66 500,414
07/30/2015 545.63 550.25 536.02 547.1 556,314
07/29/2015 555.23 558.66 540.02 546.27 647,789
07/28/2015 553.3 559.65 545 552.45 871,982
07/27/2015 538.74 543 530.35 540.03 658,048
07/24/2015 550.51 558 533.51 541.85 932,070
07/23/2015 558.19 559.78 553.14 556.61 491,032
07/22/2015 557.58 563.23 553.78 556.53 770,518
07/21/2015 560 563.3 553.56 560 557,587
07/20/2015 555 569.9145 552.3375 561.17 934,484
07/17/2015 552.62 552.98 545.5 551.98 488,929
07/16/2015 547 552 542.43 551.53 436,913
07/15/2015 546.96 551.93 540.43 543.38 467,485
07/14/2015 537 544.86 536.1101 542.9 596,642
07/13/2015 532.28 539.5 531.95 536.21 804,886
07/10/2015 514.5 526.23 509.03 526.01 723,544
07/09/2015 505.15 513.18 503.64 509.03 650,322
07/08/2015 515.54 518.44 508.28 509.3 406,512
07/07/2015 515.74 517.89 507.5 517.61 457,560
07/06/2015 505.46 519.66 505.11 512.24 458,096
07/02/2015 509.5 512.5 505.2853 511.08 374,927
07/01/2015 515.23 516.05 504.33 506.51 527,752
06/30/2015 512.2 514.8 505.62 510.13 634,879
06/29/2015 514.59 520.5 504.52 504.97 600,276
06/26/2015 522.53 524.72 513.66 520.63 406,952
06/25/2015 517.97 525.95 516.6001 519.24 483,139
06/24/2015 519.01 522.23 513.43 516.59 454,873
06/23/2015 522.16 523.625 514 521.05 474,530
06/22/2015 526.85 531.9976 518 520.71 751,639
06/19/2015 531.64 534.77 520.96 522.28 1,150,874
06/18/2015 515.11 533.17 514.975 527.97 997,268
06/17/2015 501.76 515 501.76 512.89 851,106
06/16/2015 498.18 505.15 497.0654 501.76 639,013
06/15/2015 490.11 499.9 482.9175 499.06 1,302,161
06/12/2015 499.44 500.78 490.868 492.29 983,400
06/11/2015 513.29 514.85 499.9 501.1 1,115,088
06/10/2015 505.73 513.73 498.6024 512.32 1,809,924
06/09/2015 526.09 526.09 526.09 526.09 00
06/08/2015 540.98 544 525.56 526.09 1,025,583
06/05/2015 519.4 539.8 516.85 539.4 1,204,097
06/04/2015 510.84 519.8 510.19 518.62 816,600
06/03/2015 509.64 514.91 508.775 514.22 627,907
06/02/2015 511.25 512.95 505.25 508.9 641,622
06/01/2015 517.08 517.08 505.12 513.81 550,471
05/29/2015 509.51 517.18 509.45 512.56 763,502
05/28/2015 512.11 514.32 509.46 512.12 701,367
05/27/2015 509.05 515.8 505.55 515.37 625,670
*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?