REGN

Regeneron Pharmaceuticals, Inc. Historical Stock Prices

$304.44
*  
5.83
1.88%
Get REGN Alerts
*Delayed - data as of Jul. 24, 2014  -  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 for next time

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

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  310.40  311.50  303.02  304.44 605,549
07/24/2014 310.4 311.5 303.02 304.44 604,739
07/23/2014 311.39 314.0462 307.22 310.27 522,911
07/22/2014 305.51 309.6692 304.66 306.02 515,604
07/21/2014 306.2 307.79 302.46 303.73 562,231
07/18/2014 298.52 306.37 298.52 305.92 785,178
07/17/2014 303.09 305.83 295.76 296.41 832,750
07/16/2014 315.1 315.2499 305.1 306.12 710,536
07/15/2014 318.35 319.9499 309.73 312.15 1,194,586
07/14/2014 318.85 320.08 313.83 317.95 700,038
07/11/2014 314.98 318.87 310.75 316.11 954,740
07/10/2014 312.98 315.3299 305.06 314.49 1,158,140
07/09/2014 310.44 312.997 303.6 310.93 1,002,545
07/08/2014 311.25 315.9399 308.68 310.52 1,045,562
07/07/2014 312.09 315.71 309.66 311.57 862,559
07/03/2014 308.16 313 308.16 311.16 636,673
07/02/2014 302.47 312.12 298.29 308.54 1,335,388
07/01/2014 285.5 304.41 285.0601 303.39 1,774,596
06/30/2014 277.29 284.92 273.98 282.47 1,329,729
06/27/2014 280 281.95 269.5 277.29 1,622,786
06/26/2014 281.15 281.97 278.51 279.8 947,822
06/25/2014 278.74 285.55 277.702 280.88 1,108,769
06/24/2014 280.23 287.31 276.72 278.11 1,163,143
06/23/2014 285 285.05 275.02 280.22 1,647,078
06/20/2014 297 297.72 282.52 285.25 2,511,042
06/19/2014 309.96 309.96 296.01 297.69 928,626
06/18/2014 301.99 305.82 301.21 305.3 552,061
06/17/2014 307.92 309.31 302.5 302.62 574,934
06/16/2014 307.81 311.55 305.96 308.4 438,109
06/13/2014 310.68 311.69 305.66 306.27 389,609
06/12/2014 309.15 315.62 307.92 310.47 452,064
06/11/2014 308 313.52 305.8 310.24 521,821
06/10/2014 312.81 315.9999 306.93 309.47 562,101
06/09/2014 312.3 320 311.61 313.74 744,309
06/06/2014 312.21 312.88 307 311.21 496,737
06/05/2014 312.88 314.2483 308.17 308.54 569,925
06/04/2014 308 312.7899 307.51 311.89 490,900
06/03/2014 306.27 311.69 305.35 310.81 472,937
06/02/2014 308.7 313.48 303.56 309.27 529,019
05/30/2014 308.49 308.49 303.55 306.96 582,788
05/29/2014 305.27 308.57 303.7 306.22 628,942
05/28/2014 308.56 311.69 304.16 304.86 469,800
05/27/2014 299.54 308.228 298.65 307.94 713,253
05/23/2014 299.56 299.56 293.63 297.77 503,882
05/22/2014 292.5 302.02 290.35 298.28 585,017
05/21/2014 294.19 296.6444 289.7 291 494,906
05/20/2014 298.02 299.5602 291.7301 292.77 733,052
05/19/2014 294.6 303.32 290.12 302.14 855,849
05/16/2014 289.73 296.55 285.65 295.43 948,406
05/15/2014 286.64 291.3064 281.31 289.6 783,005
05/14/2014 281.03 291.6765 280.07 287.38 665,839
05/13/2014 290.91 290.91 283.03 283.45 771,342
05/12/2014 280.81 292.6 280.16 291.39 757,275
05/09/2014 281.45 283.14 276.01 279.41 877,228
05/08/2014 278.34 291.66 278 281.2 1,182,819
05/07/2014 291.51 294.49 283.5625 286.66 1,075,352
05/06/2014 298.29 299.87 290.5 290.83 765,399
05/05/2014 291.73 299.86 289.73 298.98 805,830
05/02/2014 299.96 300.18 291.88 293.59 507,642
05/01/2014 297.1 300.23 292.4601 299.08 653,053
04/30/2014 294.26 300.82 292.02 296.89 682,540
04/29/2014 282.8 300.2 281.79 299.58 1,151,814
04/28/2014 286.45 288.084 273.23 281.26 1,247,044
04/25/2014 291.6 293.1732 283.46 284.42 1,074,800
04/24/2014 305.77 306.698 291.36 293.43 1,021,403
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?