REGN

Regeneron Pharmaceuticals

$312.56 2.70 (0.86%)
17:08 EDT REGN Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       25.33
Market Cap:       33.12B
EPS:       12.34
Volume:       401,100
Day's Range:       308.47 - 318.81
52wk Range:       291.69 - 442.00
Previous Close:       312.56
Historical Data for REGN
Date Open High Low Volume Close Change %
05/24/19 316.66 318.81 308.47 401,100 312.56 -2.70   -0.86%
05/23/19 316.76 318.66 310.37 934,655 315.26 -4.83   -1.51%
05/22/19 308.01 321.49 302.73 1,252,712 320.09 10.14   3.27%
05/21/19 304.88 314.29 304.88 999,925 309.95 7.38   2.44%
05/20/19 301.52 304.57 297.27 738,583 302.57 -2.37   -0.78%
05/17/19 305.80 309.21 303.70 756,000 304.94 -3.10   -1.01%
05/16/19 306.22 314.06 304.00 1,049,072 308.04 2.19   0.72%
05/15/19 301.95 306.27 297.32 784,143 305.85 1.23   0.40%
05/14/19 306.35 309.19 303.59 823,509 304.62 -0.53   -0.17%
05/13/19 306.67 309.30 299.11 1,153,598 305.15 -7.71   -2.46%
05/10/19 323.56 323.81 311.35 1,407,400 312.86 -11.31   -3.49%
05/09/19 325.79 327.36 320.74 864,068 324.17 -4.83   -1.47%
05/08/19 319.33 329.75 319.33 1,183,651 329.00 6.60   2.05%
05/07/19 333.00 336.50 318.70 1,967,229 322.40 -21.83   -6.34%
05/06/19 332.20 344.92 332.20 916,560 344.23 7.34   2.18%
05/03/19 336.98 339.71 334.67 848,300 336.89 1.48   0.44%
05/02/19 342.69 344.29 331.25 812,429 335.41 -5.38   -1.58%
05/01/19 343.04 345.44 338.91 503,400 340.79 -2.35   -0.68%
04/30/19 343.80 345.04 337.96 554,852 343.14 -1.01   -0.29%
04/29/19 343.13 345.98 338.62 598,062 344.15 0.49   0.14%
04/26/19 351.25 351.67 339.61 846,000 343.66 -6.33   -1.81%
04/25/19 340.38 351.90 337.66 891,094 349.99 9.53   2.80%
04/24/19 344.43 346.32 338.67 850,707 340.46 -3.68   -1.07%
04/23/19 335.51 346.64 334.46 972,688 344.14 10.11   3.03%
04/22/19 332.50 336.00 329.00 921,746 334.03 0.69   0.21%
04/18/19 346.40 347.55 332.22 1,920,300 333.34 -9.63   -2.81%
04/17/19 366.96 368.02 342.02 1,978,652 342.97 -24.72   -6.72%
04/16/19 377.90 383.00 366.36 1,054,942 367.69 -7.81   -2.08%
04/15/19 382.81 385.99 375.20 811,479 375.50 -7.44   -1.94%
04/12/19 393.17 394.50 381.17 1,254,100 382.94 -10.54   -2.68%
04/11/19 410.00 410.19 391.73 843,478 393.48 -14.75   -3.61%
04/10/19 397.18 408.48 394.33 579,699 408.23 12.50   3.16%
04/09/19 400.00 400.34 395.14 577,652 395.73 -5.53   -1.38%
04/08/19 408.08 410.94 396.00 703,772 401.26 -7.68   -1.88%
04/05/19 408.17 412.63 406.55 657,300 408.94 2.41   0.59%
04/04/19 408.00 410.80 400.83 517,283 406.53 -0.47   -0.12%
04/03/19 414.34 415.16 400.84 789,297 407.00 -7.82   -1.89%
04/02/19 411.35 415.89 407.56 512,956 414.82 4.77   1.16%
04/01/19 412.51 412.90 408.00 508,372 410.05 -0.57   -0.14%
03/29/19 406.74 412.60 406.74 492,200 410.62 5.79   1.43%
03/28/19 405.67 408.31 402.30 436,272 404.83 1.96   0.49%
03/27/19 405.07 407.45 398.36 450,768 402.87 -2.75   -0.68%
03/26/19 398.78 406.23 398.52 674,821 405.62 10.62   2.69%
03/25/19 391.42 397.61 388.49 431,586 395.00 3.20   0.82%
03/22/19 401.48 402.59 391.42 552,500 391.80 -10.79   -2.68%
03/21/19 401.00 405.12 396.84 880,931 402.59 -2.91   -0.72%
03/20/19 407.79 409.68 402.82 479,457 405.50 -1.49   -0.37%
03/19/19 407.74 409.72 404.40 627,914 406.99 -0.61   -0.15%
03/18/19 410.00 413.76 404.84 542,488 407.60 -6.87   -1.66%
03/15/19 408.47 415.00 408.40 1,158,400 414.47 6.97   1.71%
03/14/19 409.89 412.36 406.34 925,241 407.50 -1.51   -0.37%
03/13/19 419.38 419.60 408.53 988,810 409.01 -8.61   -2.06%
03/12/19 413.56 421.80 411.19 839,728 417.62 5.57   1.35%
03/11/19 404.15 413.21 402.25 874,204 412.05 9.41   2.34%
03/08/19 407.51 407.51 399.58 1,091,700 402.64 -6.94   -1.69%
03/07/19 422.90 422.90 409.19 1,020,804 409.58 -14.11   -3.33%
03/06/19 436.93 438.02 421.30 812,303 423.69 -13.44   -3.07%
03/05/19 432.12 439.65 430.49 478,274 437.13 3.30   0.76%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!