REGN

Regeneron Pharmaceuticals, Inc. Historical Stock Prices

$296.75
*  
8.67
 negative 
3.01%
Get REGN Alerts
*Delayed - data as of Apr. 16, 2014 13:45 ET 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    REGN Real Time
 
 
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 for next time

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

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
13:45  293.45  301  291.75  296.75 628,429
04/15/2014 289.5 293.03 276.895 288.08 1,100,406
04/14/2014 290.61 297 284.11 290.01 768,491
04/11/2014 290.37 299.2386 286.67 288.36 1,197,275
04/10/2014 304.6 304.99 291.67 293.62 1,459,847
04/09/2014 289.11 306.96 287.01 306.26 1,622,029
04/08/2014 287.12 289.01 278.26 286.44 1,191,464
04/07/2014 280.32 292.29 279.04 287.19 1,425,422
04/04/2014 300.68 301.84 285.22 285.34 1,365,139
04/03/2014 306.26 306.4999 293.5 298.6 1,242,731
04/02/2014 309.64 316 300.37 306.89 903,084
04/01/2014 304.76 313.38 303.0648 306.88 1,100,730
03/31/2014 303.18 306.47 296.61 300.28 1,061,316
03/28/2014 313.11 316 299.51 300.09 1,538,171
03/27/2014 307.66 316.498 302.87 311.86 1,271,799
03/26/2014 311.14 317.82 307.11 308.43 1,389,432
03/25/2014 307.32 317.405 301.58 308.87 1,606,705
03/24/2014 313.57 314.65 298.48 306.37 1,747,116
03/21/2014 328.57 334.36 309.89 310.79 2,847,376
03/20/2014 327.66 331.67 325.58 328.69 520,583
03/19/2014 332.72 334.94 325.82 329.33 583,359
03/18/2014 329.5 335.95 329.02 333.14 1,060,184
03/17/2014 336.06 337 327.06 328.09 1,048,454
03/14/2014 326.97 333.3 326 329.5 813,187
03/13/2014 339.8 342.56 326.5 328.07 931,556
03/12/2014 326.08 340.09 324.04 339.75 1,086,585
03/11/2014 330.25 337 327.98 328.77 806,476
03/10/2014 328.43 332.75 324.7 329.2 939,696
03/07/2014 341.83 343.4999 304.2 328.11 4,580,753
03/06/2014 347.09 352.49 338.01 338.45 1,348,677
03/05/2014 348.3 350.57 344.1032 345.49 692,115
03/04/2014 343.98 348.88 342.24 345.61 678,372
03/03/2014 328.09 341.34 327.02 339.51 1,173,582
02/28/2014 339.66 343.38 322.58 332.5 1,316,824
02/27/2014 335 342.2 334.052 338.54 781,233
02/26/2014 343.33 343.476 334.5875 336.48 838,603
02/25/2014 346.44 347.78 336.75 339.86 1,234,327
02/24/2014 340.01 348.25 337 347.62 1,260,834
02/21/2014 328.75 340.24 326.7 334.98 1,535,879
02/20/2014 324.31 328.94 323.1525 327.62 950,800
02/19/2014 328.86 331.7399 323.02 324.36 952,259
02/18/2014 324.69 334.83 324.34 332.78 1,255,631
02/14/2014 328 328.99 317.601 323.99 1,150,842
02/13/2014 314.16 327.91 314.11 326.98 1,154,411
02/12/2014 326 331.639 317.23 320.38 2,029,337
02/11/2014 311 327.54 301.08 326.52 3,078,732
02/10/2014 304 307 297.49 304 1,486,345
02/07/2014 287.12 300.1 284.32 299.79 1,065,575
02/06/2014 281.89 288.27 281.89 287.03 660,949
02/05/2014 286.29 288.43 274.02 281.9 1,043,218
02/04/2014 285.34 288.5 281.45 287.23 855,751
02/03/2014 288.91 292.944 278.58 283.81 1,029,103
01/31/2014 286.8 294 286.11 288.59 769,150
01/30/2014 287.63 294.99 284.615 292.97 980,002
01/29/2014 277.63 286.724 276.05 281.54 1,059,496
01/28/2014 273.03 280 273 278.67 830,169
01/27/2014 279.695 281.72 267.56 270.74 1,121,416
01/24/2014 288.08 288.53 279.01 279.61 756,467
01/23/2014 293 293.87 285.612 291.59 754,690
01/22/2014 296.66 298.73 292 295.38 590,759
01/21/2014 293.82 296.5783 291 295.7 981,521
01/17/2014 290.92 299 289.2175 292 1,001,106
01/16/2014 287.72 292.75 286.12 290.48 892,148
01/15/2014 291.97 295.879 286.02 287.49 1,341,050
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 your brokers before you trade


Want to trade FX?