Regeneron Pharmaceuticals Historical Data - REGN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Regeneron Pharmaceuticals Inc REGN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
4.61 0.94% 492.90 476.4506 495.94 484.14 488.29 11:26:01
more quote information »

REGN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week443.04495.94424.02456.901,431,36349.8611.25%
1 Month467.96518.00418.01467.511,702,85524.945.33%
3 Months373.18518.00328.125431.581,300,132119.7232.08%
6 Months277.27518.00272.26393.61990,003215.6377.77%
1 Year412.51518.00271.37360.22881,60680.3919.49%
3 Years388.00543.5518271.37380.01827,772104.9027.04%
5 Years450.00605.9299271.37400.70813,77742.909.53%

REGN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 490.00 17.00 3.59% 474.00 495.48 463.80 1,933,768
Mar 30 2020 473.00 23.48 5.22% 463.09 476.10 449.52 1,323,710
Mar 27 2020 449.52 -2.78 -0.61% 446.03 465.79 445.1519 1,091,291
Mar 26 2020 452.30 22.52 5.24% 426.51 452.70 424.02 1,675,321
Mar 25 2020 429.78 -19.75 -4.39% 443.04 458.83 427.08 1,282,045
Mar 24 2020 449.53 -6.10 -1.34% 471.74 473.87 424.01 1,588,525
Mar 23 2020 455.63 17.18 3.92% 449.84 477.00 433.2757 1,802,625
Mar 20 2020 438.45 -51.38 -10.49% 491.00 499.50 435.01 1,991,753
Mar 19 2020 489.83 4.83 1.0% 483.93 518.00 469.4515 2,324,222
Mar 18 2020 485.00 -6.69 -1.36% 495.78 511.11 455.56 2,523,190
Mar 17 2020 491.69 50.86 11.54% 494.00 516.20 461.99 3,793,585
Mar 16 2020 440.83 -24.72 -5.31% 452.51 484.58 429.98 1,903,373
Mar 13 2020 465.55 33.66 7.79% 445.01 466.04 418.01 1,368,540
Mar 12 2020 431.89 -32.81 -7.06% 444.36 454.00 426.10 1,602,894
Mar 11 2020 464.70 -10.32 -2.17% 479.11 493.39 459.61 1,273,006
Mar 10 2020 475.02 0.58 0.12% 485.46 488.71 460.80 1,365,830
Mar 09 2020 474.44 -19.99 -4.04% 466.94 486.69 463.66 1,342,650
Mar 06 2020 494.43 6.26 1.28% 477.29 496.985 477.00 1,117,185
Mar 05 2020 488.17 -5.31 -1.08% 480.94 500.00 480.00 1,262,886
Mar 04 2020 493.48 31.93 6.92% 467.96 494.56 467.1303 1,911,504
Mar 03 2020 461.55 -3.20 -0.69% 454.72 467.69 448.1097 1,207,108
Mar 02 2020 464.75 20.18 4.54% 445.00 467.65 444.12 1,700,721
See More Historical Prices »
Your Recent History
NASDAQ
REGN
Regeneron ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200401 15:41:02