Regeneron Pharmaceuticals Historical Data - REGN

REGN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 611.00 32.79 5.67% 580.70 615.36 571.52 6,415,450
May 28 2020 578.21 34.32 6.31% 547.50 583.03 544.80 7,219,379
May 27 2020 543.89 -1.32 -0.24% 538.72 555.53 522.02 5,865,860
May 26 2020 545.21 -24.70 -4.33% 549.27 558.89 534.25 3,714,901
May 25 2020 569.91 0.00 +0.00% 558.12 574.19 558.12 0
May 22 2020 569.91 8.93 1.59% 558.12 574.19 558.12 645,333
May 21 2020 560.98 -15.91 -2.76% 577.51 578.34 556.68 810,030
May 20 2020 576.89 19.29 3.46% 562.07 580.55 560.73 836,857
May 19 2020 557.60 -2.68 -0.48% 561.00 569.50 557.60 710,130
May 18 2020 560.28 -16.44 -2.85% 584.45 584.988 558.885 957,151
May 15 2020 576.72 5.86 1.03% 563.00 577.00 563.00 865,191
May 14 2020 570.86 -6.26 -1.08% 577.18 580.77 565.60 701,914
May 13 2020 577.12 19.58 3.51% 560.65 581.78 558.51 1,056,614
May 12 2020 557.54 -16.57 -2.89% 576.98 578.00 556.45 901,320
May 11 2020 574.11 10.71 1.9% 565.23 578.77 562.00 1,039,077
May 08 2020 563.40 3.57 0.64% 562.00 567.83 553.52 696,162
May 07 2020 559.83 6.33 1.14% 564.39 570.21 555.96 1,131,408
May 06 2020 553.50 -20.87 -3.63% 557.81 582.00 510.38 1,901,209
May 05 2020 574.37 32.55 6.01% 563.06 581.00 546.16 1,543,007
May 04 2020 541.82 16.32 3.11% 528.18 544.20 517.00 871,511
May 01 2020 525.50 -0.38 -0.07% 524.23 529.21 514.55 479,999
Apr 30 2020 525.88 9.73 1.89% 513.99 527.435 507.69 905,455
Apr 29 2020 516.15 -12.46 -2.36% 532.64 530.93 513.81 1,280,153
Apr 28 2020 528.61 -18.91 -3.45% 537.48 540.50 522.42 1,118,863
Apr 27 2020 547.52 -18.69 -3.3% 563.15 570.00 539.1535 1,460,513
Apr 24 2020 566.21 0.69 0.12% 573.6442 574.00 556.47 835,028
Apr 23 2020 565.52 7.44 1.33% 558.93 573.16 557.486 735,413
Apr 22 2020 558.08 13.62 2.5% 555.50 563.3699 540.95 780,591
Apr 21 2020 544.46 -23.53 -4.14% 566.06 568.99 536.80 1,012,205
Apr 20 2020 567.99 -0.80 -0.14% 566.71 574.99 560.39 935,234
Apr 17 2020 568.79 28.86 5.35% 549.99 572.50 539.14 2,125,439
Apr 16 2020 539.93 28.24 5.52% 518.92 541.97 515.00 1,200,328
Apr 15 2020 511.69 -13.15 -2.51% 525.30 527.10 510.50 827,459
Apr 14 2020 524.84 7.82 1.51% 524.6234 525.90 517.00 949,312
Apr 13 2020 517.02 4.06 0.79% 512.01 519.00 504.1227 767,334
Apr 10 2020 512.96 0.00 +0.00% 510.10 515.64 500.87 0
Apr 09 2020 512.96 0.63 0.12% 510.10 515.64 500.87 1,002,328
Apr 08 2020 512.33 10.82 2.16% 502.21 514.11 488.00 1,154,907
Apr 07 2020 501.51 -2.76 -0.55% 502.81 509.74 492.01 1,035,326
Apr 06 2020 504.27 10.95 2.22% 503.38 511.01 488.89 1,269,451
Apr 03 2020 493.32 -5.43 -1.09% 495.56 503.2623 486.33 1,158,889
Apr 02 2020 498.75 2.10 0.42% 494.29 501.00 483.11 1,037,572
Apr 01 2020 496.65 6.65 1.36% 484.14 499.99 477.83 1,660,224
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
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:20200531 10:58:08