REGN

Regeneron Pharmaceuticals, Inc. Historical Stock Prices

$316.11
*  
1.62
0.52%
Get REGN Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  314.98  318.87  310.75  316.11 954,671
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
04/23/2014 312.36 312.88 301.871 303.08 609,780
04/22/2014 302.76 313.5 302.15 311.68 736,067
04/21/2014 299.06 302.46 296.03 302 452,682
04/17/2014 300.45 304.958 296.02 296.74 607,221
04/16/2014 293.45 301 291.75 300.14 972,785
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
01/14/2014 269.61 304.42 265.3 300.32 2,257,176
01/13/2014 275.61 281.27 266.43 268.68 942,576
01/10/2014 268.09 274.52 262.97 274.38 923,411
01/09/2014 275.64 275.64 266.41 267.62 888,855
01/08/2014 273.29 277.83 272.01 273.5 943,848
01/07/2014 269.13 275.81 266.06 274.0725 776,953
01/06/2014 270.91 273.81 266.5 268.86 759,167
01/03/2014 274.52 276.825 271.205 271.75 390,923
01/02/2014 275.77 277.6 269.74 274.59 552,995
12/31/2013 277.1 278.32 273.85 275.24 569,843
12/30/2013 275.67 279.83 273 278.08 426,703
12/27/2013 278.87 279.61 275.28 277.04 343,804
12/26/2013 276.1 280.97 275.9 278.64 371,251
12/24/2013 278.1 279.9 273 275.69 230,401
12/23/2013 279.88 283.3699 275.56 278.01 654,241
12/20/2013 271.09 279.24 268.29 278.69 1,379,713
12/19/2013 270.17 270.95 264.35 270.55 748,306
12/18/2013 261.66 272.03 257.69 271.72 1,065,864
12/17/2013 269.53 270.4 261.7 261.88 861,311
12/16/2013 269.29 277.14 268.28 268.45 704,052
12/13/2013 275.61 275.61 265.25 269.59 922,844
12/12/2013 269.53 277.11 269 274 682,948
12/11/2013 277.17 280 269.1 270.02 774,475
12/10/2013 276.99 282.38 274.15 277.5 656,637
12/09/2013 284.52 287.5 277.52 279.49 778,952
12/06/2013 285.65 287.02 279.25 282.74 652,859
12/05/2013 287.81 289.65 282.95 283.2 497,141
12/04/2013 285.33 292.13 284.5246 287.26 602,694
12/03/2013 294.36 296.25 286.2 287.5 747,391
12/02/2013 292.41 297.59 289.279 296.69 562,691
11/29/2013 291.86 297 291.86 293.86 327,799
11/27/2013 295.04 295.44 288.96 292.88 482,160
11/26/2013 295.85 296.54 292 295.12 684,747
11/25/2013 296.96 297.16 289 294.1 614,285
11/22/2013 286 294.78 280.63 293.68 1,108,844
11/21/2013 276 281.98 275.08 276.408 538,285
11/20/2013 274.92 282.982 273.26 274.68 552,749
11/19/2013 273.04 276 268.01 273.79 1,054,366
11/18/2013 280 282.875 272.92 274.37 537,080
11/15/2013 290.49 290.49 276.2922 280 992,181
11/14/2013 278.96 297 273.76 288.83 1,518,280
11/13/2013 282 282.99 274.01 277.2 1,461,555
11/12/2013 276.92 287.49 276 286.89 783,901
11/11/2013 283.86 285.26 274 279.2 747,909
11/08/2013 277.3 287.62 277.3 283.07 747,155
11/07/2013 290.28 290.61 271 276.99 1,416,219
11/06/2013 304 304.85 287.94 288.27 1,119,039
11/05/2013 297.51 305.67 289.31 302.32 2,033,975
11/04/2013 285.94 290.99 280.716 281.7 800,177
11/01/2013 290.81 291.9899 284 285.79 498,952
10/31/2013 291.86 295.48 287.11 287.6 530,006
10/30/2013 300 301.209 289.009 291.17 644,328
10/29/2013 301.45 302.51 290.68 298.532 775,923
10/28/2013 302.9 308.6865 301.31 302.96 537,661
10/25/2013 305.1 306.805 299.17 302.24 448,856
10/24/2013 301.02 307.14 300.52 304.42 547,124
10/23/2013 302.49 303.6625 296.31 299.79 527,072
10/22/2013 295.69 305.4 295.44 304.49 642,186
10/21/2013 304.91 306.9962 293.908 294.89 524,637
10/18/2013 308.4 309.96 300.51 303.56 642,235
10/17/2013 306.81 310 300.53 307.86 704,269
10/16/2013 302 307.76 298.06 307.65 1,176,855
10/15/2013 294.04 298.09 290 290.43 430,496
10/14/2013 287.38 296.33 284.1 295.63 370,292
10/11/2013 293.97 293.97 287.52 290.3 556,462
10/10/2013 289.4 295 286.16 294.08 576,554
10/09/2013 289.32 289.32 271.15 281.56 1,444,991
10/08/2013 298.15 298.82 284.31 287.68 823,119
10/07/2013 303.93 307.99 296.191 298.95 549,007
10/04/2013 303.5 310.76 303.5 308.6 493,954
10/03/2013 312.92 314.9899 300.18 303.57 919,159
10/02/2013 313.61 318.48 312 313.67 537,118
10/01/2013 316.58 319.5 307.65 316.632 729,509
09/30/2013 304.59 319.83 301.97 312.87 1,141,293
09/27/2013 301.92 309.91 300.6629 305.65 516,715
09/26/2013 295.24 310.43 294.08 305.53 879,912
09/25/2013 295.05 296.83 291.6 292.23 679,516
09/24/2013 296.22 299.955 293.26 295.11 579,306
09/23/2013 299.19 300.03 292 295.76 698,036
09/20/2013 306.81 306.9999 299.11 300.8 1,829,031
09/19/2013 309.91 310.63 298.11 307.11 1,045,383
09/18/2013 297.78 311 297.75 309.174 1,263,721
09/17/2013 294.59 298.43 291.07 296.62 675,262
09/16/2013 291.73 295.98 285.29 294.36 834,591
09/13/2013 278.75 290 278.75 289.968 1,007,858
09/12/2013 276.97 278.81 272.2001 273.6 328,700
09/11/2013 277.07 277.7699 269.5 276.85 474,356
09/10/2013 279.8 279.95 275.28 276.638 584,768
09/09/2013 267.91 277.48 267.91 276.8 799,839
09/06/2013 270 270.12 261.8 267.57 479,064
09/05/2013 268.52 270 265.9856 268.64 602,639
09/04/2013 258.9 269.11 255 268.21 916,115
09/03/2013 245.99 259.98 245.985 259.15 919,351
08/30/2013 243.2 244.28 237.882 242.31 462,338
08/29/2013 241.08 247.765 241.02 243.58 606,684
08/28/2013 239.93 243.48 235.02 243.07 559,947
08/27/2013 240.74 243.27 238.19 239.172 677,089
08/26/2013 239 246.59 238.03 245.01 740,373
08/23/2013 239.53 240 236.43 238.85 485,216
08/22/2013 233.84 240.22 233.06 237.35 410,014
08/21/2013 231.71 236.5515 230.7 232.37 602,710
08/20/2013 229.55 238.8 227.97 233.3 692,429
08/19/2013 229.9 231.89 227.64 227.65 550,534
08/16/2013 233.73 236.77 230.78 230.98 698,734
08/15/2013 240.2 240.8 233.5032 233.82 664,821
08/14/2013 244 248.13 240.87 241.27 369,763
08/13/2013 245.59 246.41 242.02 244.39 619,584
08/12/2013 248.59 249.15 242.84 245.96 491,729
08/09/2013 251.08 256 249.58 250.01 391,932
08/08/2013 254.98 255.99 251.874 252.49 425,756
08/07/2013 254.32 258.5599 251.15 253.23 727,740
08/06/2013 258.65 264 249.17 254.5 2,044,279
08/05/2013 273.3 276 269.73 270.99 636,740
08/02/2013 277.64 277.99 270.41 272.39 636,274
08/01/2013 272.57 278.73 267.8 278.29 518,650
07/31/2013 275.35 276.1 269.51 270.06 498,084
07/30/2013 270.41 276.51 268.71 273.67 444,674
07/29/2013 267.43 274.16 265.319 269.2 304,419
07/26/2013 267.18 269.892 264.412 269.21 340,272
07/25/2013 269.19 272.61 261.49 267.83 513,828
07/24/2013 270.37 270.93 264.22 267.93 605,935
07/23/2013 278.44 279.92 267.751 268.34 789,333
07/22/2013 278.11 282.27 276.25 277.99 855,199
07/19/2013 268.55 275 264 274.86 881,539
07/18/2013 269.71 273.8 264 267.48 487,373
07/17/2013 267.43 269.98 265.14 269.52 529,211
07/16/2013 267.23 270.8163 258.32 262.71 756,185
07/15/2013 270.5 270.5 261.06 268.64 672,152
07/12/2013 255.52 268.68 253.0002 266 1,512,797
07/11/2013 242.19 248.68 239.17 247.87 889,688
07/10/2013 236.83 239.25 232.2106 236.7 518,372
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?