NasdaqGS - Delayed Quote • USD
Regeneron Pharmaceuticals, Inc. (REGN)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 906.90 | 915.70 | 904.41 | 906.54 | 906.54 | 373,600 |
Apr 23, 2024 | 905.66 | 912.74 | 903.83 | 907.32 | 907.32 | 341,200 |
Apr 22, 2024 | 904.54 | 908.67 | 897.45 | 900.16 | 900.16 | 351,400 |
Apr 19, 2024 | 913.97 | 920.73 | 891.46 | 896.82 | 896.82 | 507,500 |
Apr 18, 2024 | 901.26 | 908.81 | 891.67 | 893.99 | 893.99 | 450,600 |
Apr 17, 2024 | 903.88 | 911.64 | 899.90 | 901.19 | 901.19 | 468,700 |
Apr 16, 2024 | 897.22 | 901.07 | 890.43 | 894.14 | 894.14 | 615,700 |
Apr 15, 2024 | 915.37 | 921.12 | 895.09 | 898.56 | 898.56 | 656,200 |
Apr 12, 2024 | 911.55 | 912.22 | 898.26 | 904.70 | 904.70 | 665,300 |
Apr 11, 2024 | 928.58 | 930.64 | 907.33 | 920.32 | 920.32 | 617,100 |
Apr 10, 2024 | 935.02 | 937.87 | 923.44 | 936.20 | 936.20 | 389,700 |
Apr 9, 2024 | 941.39 | 949.20 | 938.00 | 943.89 | 943.89 | 305,700 |
Apr 8, 2024 | 939.16 | 942.99 | 935.51 | 938.48 | 938.48 | 330,900 |
Apr 5, 2024 | 939.31 | 949.83 | 934.87 | 942.70 | 942.70 | 363,500 |
Apr 4, 2024 | 962.20 | 962.20 | 935.36 | 937.02 | 937.02 | 410,800 |
Apr 3, 2024 | 955.00 | 961.68 | 950.43 | 950.95 | 950.95 | 413,200 |
Apr 2, 2024 | 961.44 | 961.44 | 951.02 | 954.68 | 954.68 | 438,100 |
Apr 1, 2024 | 964.73 | 970.20 | 954.09 | 969.31 | 969.31 | 360,600 |
Mar 28, 2024 | 970.38 | 970.79 | 959.25 | 962.49 | 962.49 | 461,800 |
Mar 27, 2024 | 971.04 | 976.75 | 962.41 | 966.30 | 966.30 | 314,800 |
Mar 26, 2024 | 961.99 | 966.68 | 957.78 | 963.55 | 963.55 | 386,800 |
Mar 25, 2024 | 954.01 | 964.98 | 952.47 | 961.09 | 961.09 | 322,300 |
Mar 22, 2024 | 973.00 | 977.39 | 966.47 | 967.24 | 967.24 | 274,400 |
Mar 21, 2024 | 974.75 | 979.26 | 968.00 | 968.01 | 968.01 | 435,100 |
Mar 20, 2024 | 959.06 | 967.20 | 947.37 | 966.96 | 966.96 | 579,300 |
Mar 19, 2024 | 965.11 | 969.16 | 959.14 | 963.66 | 963.66 | 365,300 |
Mar 18, 2024 | 970.00 | 970.71 | 959.49 | 959.92 | 959.92 | 360,200 |
Mar 15, 2024 | 956.47 | 968.51 | 953.72 | 964.47 | 964.47 | 1,090,500 |
Mar 14, 2024 | 966.30 | 969.18 | 950.97 | 959.04 | 959.04 | 507,300 |
Mar 13, 2024 | 979.82 | 979.82 | 963.83 | 965.47 | 965.47 | 386,200 |
Mar 12, 2024 | 964.44 | 975.93 | 963.00 | 970.57 | 970.57 | 359,000 |
Mar 11, 2024 | 971.09 | 979.80 | 960.44 | 964.44 | 964.44 | 355,600 |
Mar 8, 2024 | 973.34 | 976.00 | 962.82 | 968.83 | 968.83 | 354,400 |
Mar 7, 2024 | 971.13 | 979.25 | 969.88 | 973.31 | 973.31 | 380,500 |
Mar 6, 2024 | 959.23 | 974.18 | 955.56 | 972.10 | 972.10 | 366,800 |
Mar 5, 2024 | 972.72 | 977.67 | 953.29 | 965.21 | 965.21 | 397,500 |
Mar 4, 2024 | 982.82 | 985.21 | 966.22 | 971.19 | 971.19 | 455,600 |
Mar 1, 2024 | 967.50 | 988.13 | 966.09 | 982.82 | 982.82 | 370,500 |
Feb 29, 2024 | 989.91 | 990.30 | 965.16 | 966.09 | 966.09 | 792,200 |
Feb 28, 2024 | 995.00 | 998.33 | 987.61 | 987.61 | 987.61 | 486,000 |
Feb 27, 2024 | 989.00 | 995.41 | 975.22 | 993.35 | 993.35 | 464,200 |
Feb 26, 2024 | 977.55 | 995.97 | 975.00 | 989.28 | 989.28 | 541,200 |
Feb 23, 2024 | 975.00 | 985.64 | 969.15 | 981.20 | 981.20 | 439,600 |
Feb 22, 2024 | 953.57 | 973.00 | 947.85 | 964.89 | 964.89 | 614,700 |
Feb 21, 2024 | 952.00 | 958.00 | 945.70 | 952.84 | 952.84 | 300,500 |
Feb 20, 2024 | 950.00 | 963.00 | 943.73 | 946.87 | 946.87 | 417,700 |
Feb 16, 2024 | 953.44 | 956.52 | 944.12 | 948.05 | 948.05 | 367,400 |
Feb 15, 2024 | 951.67 | 958.74 | 948.93 | 954.73 | 954.73 | 334,300 |
Feb 14, 2024 | 943.10 | 951.83 | 936.70 | 947.82 | 947.82 | 373,500 |
Feb 13, 2024 | 946.17 | 947.46 | 933.80 | 940.48 | 940.48 | 523,800 |
Feb 12, 2024 | 952.39 | 954.53 | 941.01 | 947.06 | 947.06 | 604,200 |
Feb 9, 2024 | 948.00 | 957.51 | 945.85 | 953.42 | 953.42 | 613,800 |
Feb 8, 2024 | 934.79 | 947.24 | 930.04 | 946.43 | 946.43 | 487,600 |
Feb 7, 2024 | 940.00 | 954.30 | 933.46 | 938.49 | 938.49 | 456,400 |
Feb 6, 2024 | 940.00 | 945.46 | 927.52 | 937.81 | 937.81 | 460,400 |
Feb 5, 2024 | 931.87 | 939.50 | 923.03 | 936.33 | 936.33 | 703,800 |
Feb 2, 2024 | 971.23 | 973.99 | 939.31 | 945.18 | 945.18 | 752,000 |
Feb 1, 2024 | 945.61 | 964.93 | 937.47 | 957.78 | 957.78 | 520,500 |
Jan 31, 2024 | 961.05 | 965.66 | 941.19 | 942.78 | 942.78 | 601,900 |
Jan 30, 2024 | 956.00 | 960.21 | 945.10 | 959.73 | 959.73 | 374,700 |
Jan 29, 2024 | 946.12 | 957.67 | 943.84 | 955.80 | 955.80 | 530,000 |
Jan 26, 2024 | 952.00 | 958.15 | 939.06 | 940.05 | 940.05 | 460,500 |
Jan 25, 2024 | 957.60 | 957.75 | 945.00 | 948.87 | 948.87 | 394,000 |
Jan 24, 2024 | 957.03 | 957.03 | 945.49 | 948.24 | 948.24 | 390,500 |
Jan 23, 2024 | 943.34 | 955.31 | 941.70 | 954.58 | 954.58 | 568,200 |
Jan 22, 2024 | 936.48 | 943.92 | 922.00 | 942.83 | 942.83 | 530,600 |
Jan 19, 2024 | 933.18 | 937.99 | 928.65 | 933.40 | 933.40 | 710,800 |
Jan 18, 2024 | 923.97 | 937.39 | 917.70 | 930.00 | 930.00 | 513,600 |
Jan 17, 2024 | 939.76 | 943.00 | 921.68 | 929.13 | 929.13 | 526,700 |
Jan 16, 2024 | 931.21 | 937.48 | 929.12 | 937.32 | 937.32 | 761,400 |
Jan 12, 2024 | 925.00 | 935.37 | 921.00 | 933.20 | 933.20 | 559,900 |
Jan 11, 2024 | 902.92 | 916.92 | 899.07 | 915.97 | 915.97 | 521,300 |
Jan 10, 2024 | 895.65 | 907.22 | 894.62 | 906.16 | 906.16 | 382,300 |
Jan 9, 2024 | 895.37 | 903.28 | 888.82 | 902.69 | 902.69 | 499,300 |
Jan 8, 2024 | 890.00 | 903.60 | 881.01 | 902.88 | 902.88 | 723,200 |
Jan 5, 2024 | 905.00 | 922.71 | 904.00 | 913.17 | 913.17 | 486,100 |
Jan 4, 2024 | 917.78 | 924.89 | 909.21 | 912.17 | 912.17 | 557,400 |
Jan 3, 2024 | 906.80 | 923.60 | 901.00 | 917.56 | 917.56 | 758,900 |
Jan 2, 2024 | 873.91 | 905.29 | 871.39 | 905.00 | 905.00 | 1,000,900 |
Dec 29, 2023 | 877.91 | 883.34 | 875.62 | 878.29 | 878.29 | 534,300 |
Dec 28, 2023 | 874.27 | 895.49 | 874.27 | 881.70 | 881.70 | 637,500 |
Dec 27, 2023 | 847.66 | 899.86 | 844.56 | 874.37 | 874.37 | 1,273,900 |
Dec 26, 2023 | 848.53 | 850.14 | 842.72 | 849.53 | 849.53 | 306,200 |
Dec 22, 2023 | 846.27 | 851.16 | 843.39 | 846.72 | 846.72 | 742,800 |
Dec 21, 2023 | 843.48 | 847.29 | 838.46 | 841.88 | 841.88 | 332,600 |
Dec 20, 2023 | 850.00 | 850.00 | 841.30 | 841.79 | 841.79 | 515,900 |
Dec 19, 2023 | 852.96 | 854.44 | 844.18 | 848.39 | 848.39 | 844,200 |
Dec 18, 2023 | 853.78 | 857.90 | 848.59 | 850.87 | 850.87 | 627,400 |
Dec 15, 2023 | 876.12 | 887.94 | 854.02 | 859.14 | 859.14 | 1,791,700 |
Dec 14, 2023 | 873.81 | 878.69 | 867.11 | 876.00 | 876.00 | 598,100 |
Dec 13, 2023 | 863.13 | 879.46 | 862.79 | 876.12 | 876.12 | 680,000 |
Dec 12, 2023 | 848.85 | 866.71 | 846.71 | 863.76 | 863.76 | 500,500 |
Dec 11, 2023 | 838.44 | 849.73 | 838.44 | 848.42 | 848.42 | 458,700 |
Dec 8, 2023 | 844.33 | 848.02 | 839.55 | 840.14 | 840.14 | 388,100 |
Dec 7, 2023 | 840.00 | 850.28 | 831.19 | 849.18 | 849.18 | 567,300 |
Dec 6, 2023 | 825.55 | 842.00 | 824.22 | 835.75 | 835.75 | 554,100 |
Dec 5, 2023 | 817.81 | 823.68 | 809.24 | 820.90 | 820.90 | 319,400 |
Dec 4, 2023 | 804.55 | 824.61 | 802.55 | 823.32 | 823.32 | 508,400 |
Dec 1, 2023 | 824.94 | 828.42 | 808.89 | 814.86 | 814.86 | 560,200 |
Nov 30, 2023 | 811.78 | 828.86 | 810.25 | 823.81 | 823.81 | 954,600 |
Nov 29, 2023 | 804.17 | 814.30 | 800.24 | 808.59 | 808.59 | 627,700 |
Nov 28, 2023 | 796.23 | 801.63 | 792.57 | 801.14 | 801.14 | 446,700 |
Nov 27, 2023 | 802.00 | 805.00 | 793.18 | 798.08 | 798.08 | 440,100 |
Nov 24, 2023 | 803.98 | 803.98 | 795.02 | 798.30 | 798.30 | 171,600 |
Nov 22, 2023 | 802.64 | 807.46 | 798.09 | 799.73 | 799.73 | 233,100 |
Nov 21, 2023 | 805.15 | 805.15 | 793.00 | 798.83 | 798.83 | 310,700 |
Nov 20, 2023 | 795.27 | 806.87 | 795.27 | 801.64 | 801.64 | 340,700 |
Nov 17, 2023 | 803.31 | 808.14 | 799.64 | 802.43 | 802.43 | 354,500 |
Nov 16, 2023 | 802.06 | 802.06 | 785.83 | 796.54 | 796.54 | 493,800 |
Nov 15, 2023 | 790.66 | 798.50 | 784.96 | 792.38 | 792.38 | 502,100 |
Nov 14, 2023 | 805.00 | 805.60 | 792.55 | 793.70 | 793.70 | 545,200 |
Nov 13, 2023 | 795.92 | 803.36 | 788.04 | 796.70 | 796.70 | 736,700 |
Nov 10, 2023 | 806.88 | 806.88 | 783.57 | 798.94 | 798.94 | 994,800 |
Nov 9, 2023 | 815.49 | 816.68 | 796.41 | 800.26 | 800.26 | 622,200 |
Nov 8, 2023 | 834.33 | 834.33 | 813.38 | 822.79 | 822.79 | 637,200 |
Nov 7, 2023 | 838.46 | 838.46 | 823.90 | 830.79 | 830.79 | 670,800 |
Nov 6, 2023 | 823.14 | 840.25 | 820.13 | 832.41 | 832.41 | 422,700 |
Nov 3, 2023 | 838.16 | 839.20 | 811.92 | 816.90 | 816.90 | 456,200 |
Nov 2, 2023 | 791.87 | 831.15 | 788.12 | 818.79 | 818.79 | 729,300 |
Nov 1, 2023 | 783.91 | 793.58 | 774.98 | 791.27 | 791.27 | 419,500 |
Oct 31, 2023 | 775.14 | 782.26 | 772.84 | 779.89 | 779.89 | 382,200 |
Oct 30, 2023 | 779.53 | 783.98 | 774.72 | 777.67 | 777.67 | 371,300 |
Oct 27, 2023 | 792.40 | 792.45 | 769.19 | 775.18 | 775.18 | 438,900 |
Oct 26, 2023 | 794.58 | 797.78 | 787.46 | 792.01 | 792.01 | 351,200 |
Oct 25, 2023 | 801.31 | 802.41 | 789.02 | 797.04 | 797.04 | 340,100 |
Oct 24, 2023 | 796.00 | 808.75 | 795.71 | 804.28 | 804.28 | 346,900 |
Oct 23, 2023 | 810.18 | 810.79 | 792.27 | 795.54 | 795.54 | 473,400 |
Oct 20, 2023 | 808.29 | 818.57 | 803.96 | 808.47 | 808.47 | 743,100 |
Oct 19, 2023 | 823.58 | 824.54 | 805.47 | 808.64 | 808.64 | 488,400 |
Oct 18, 2023 | 833.26 | 833.58 | 824.80 | 826.03 | 826.03 | 383,800 |
Oct 17, 2023 | 843.00 | 844.20 | 833.32 | 836.85 | 836.85 | 323,100 |
Oct 16, 2023 | 842.81 | 847.00 | 837.33 | 843.66 | 843.66 | 381,400 |
Oct 13, 2023 | 845.09 | 853.97 | 836.17 | 839.63 | 839.63 | 526,400 |
Oct 12, 2023 | 836.21 | 840.09 | 829.55 | 838.49 | 838.49 | 308,200 |
Oct 11, 2023 | 838.87 | 838.87 | 827.74 | 836.07 | 836.07 | 306,800 |
Oct 10, 2023 | 829.50 | 838.70 | 825.79 | 834.96 | 834.96 | 261,400 |
Oct 9, 2023 | 834.98 | 840.01 | 826.27 | 831.82 | 831.82 | 256,700 |
Oct 6, 2023 | 829.40 | 842.00 | 825.95 | 836.57 | 836.57 | 392,400 |
Oct 5, 2023 | 814.99 | 831.65 | 814.97 | 831.12 | 831.12 | 387,300 |
Oct 4, 2023 | 809.16 | 816.70 | 805.93 | 814.99 | 814.99 | 344,600 |
Oct 3, 2023 | 812.00 | 813.74 | 799.77 | 808.31 | 808.31 | 426,700 |
Oct 2, 2023 | 827.00 | 833.28 | 808.90 | 818.03 | 818.03 | 487,700 |
Sep 29, 2023 | 833.49 | 833.68 | 819.91 | 822.96 | 822.96 | 409,800 |
Sep 28, 2023 | 833.30 | 837.47 | 826.35 | 834.57 | 834.57 | 369,900 |
Sep 27, 2023 | 832.41 | 839.42 | 830.72 | 832.56 | 832.56 | 380,300 |
Sep 26, 2023 | 835.00 | 840.45 | 827.44 | 832.41 | 832.41 | 479,800 |
Sep 25, 2023 | 823.05 | 834.83 | 820.13 | 834.64 | 834.64 | 294,700 |
Sep 22, 2023 | 822.02 | 831.50 | 818.30 | 824.84 | 824.84 | 464,500 |
Sep 21, 2023 | 829.92 | 832.15 | 817.50 | 823.38 | 823.38 | 400,300 |
Sep 20, 2023 | 838.06 | 838.11 | 830.90 | 831.62 | 831.62 | 304,300 |
Sep 19, 2023 | 825.27 | 836.98 | 823.60 | 836.76 | 836.76 | 344,100 |
Sep 18, 2023 | 824.80 | 828.51 | 817.08 | 824.51 | 824.51 | 406,100 |
Sep 15, 2023 | 832.85 | 836.35 | 822.10 | 823.40 | 823.40 | 1,032,400 |
Sep 14, 2023 | 830.00 | 838.06 | 826.53 | 832.38 | 832.38 | 388,900 |
Sep 13, 2023 | 832.58 | 835.55 | 824.98 | 826.25 | 826.25 | 396,500 |
Sep 12, 2023 | 835.49 | 837.30 | 829.46 | 832.77 | 832.77 | 296,100 |
Sep 11, 2023 | 824.48 | 835.85 | 822.89 | 833.53 | 833.53 | 374,800 |
Sep 8, 2023 | 830.36 | 841.16 | 825.30 | 830.69 | 830.69 | 421,600 |
Sep 7, 2023 | 821.20 | 827.53 | 817.28 | 825.26 | 825.26 | 356,900 |
Sep 6, 2023 | 825.24 | 825.24 | 808.13 | 818.39 | 818.39 | 396,200 |
Sep 5, 2023 | 835.39 | 835.69 | 822.00 | 822.91 | 822.91 | 314,300 |
Sep 1, 2023 | 834.55 | 837.92 | 829.03 | 831.63 | 831.63 | 253,600 |
Aug 31, 2023 | 835.87 | 835.87 | 825.80 | 826.49 | 826.49 | 457,500 |
Aug 30, 2023 | 830.75 | 835.03 | 829.32 | 834.95 | 834.95 | 302,100 |
Aug 29, 2023 | 833.37 | 836.63 | 824.60 | 830.19 | 830.19 | 407,200 |
Aug 28, 2023 | 833.41 | 833.41 | 828.00 | 830.89 | 830.89 | 249,600 |
Aug 25, 2023 | 832.53 | 834.99 | 826.47 | 830.35 | 830.35 | 404,500 |
Aug 24, 2023 | 842.82 | 845.09 | 830.24 | 831.21 | 831.21 | 457,800 |
Aug 23, 2023 | 845.00 | 847.50 | 837.83 | 840.81 | 840.81 | 540,500 |
Aug 22, 2023 | 842.33 | 847.50 | 835.93 | 840.63 | 840.63 | 765,900 |
Aug 21, 2023 | 825.00 | 846.18 | 820.61 | 844.37 | 844.37 | 1,082,900 |
Aug 18, 2023 | 794.85 | 821.00 | 790.34 | 812.40 | 812.40 | 1,064,200 |
Aug 17, 2023 | 800.11 | 800.11 | 794.67 | 796.73 | 796.73 | 320,600 |
Aug 16, 2023 | 803.94 | 808.99 | 796.96 | 797.34 | 797.34 | 345,100 |
Aug 15, 2023 | 804.42 | 810.50 | 800.89 | 805.91 | 805.91 | 269,200 |
Aug 14, 2023 | 809.86 | 809.95 | 800.80 | 808.38 | 808.38 | 354,500 |
Aug 11, 2023 | 794.69 | 809.66 | 794.69 | 806.95 | 806.95 | 526,100 |
Aug 10, 2023 | 789.00 | 799.44 | 789.00 | 793.01 | 793.01 | 387,300 |
Aug 9, 2023 | 782.00 | 795.84 | 780.00 | 785.61 | 785.61 | 430,100 |
Aug 8, 2023 | 775.92 | 781.29 | 770.65 | 780.32 | 780.32 | 441,800 |
Aug 7, 2023 | 769.69 | 782.27 | 765.28 | 774.74 | 774.74 | 474,000 |
Aug 4, 2023 | 775.74 | 784.83 | 765.06 | 766.44 | 766.44 | 501,000 |
Aug 3, 2023 | 762.00 | 787.84 | 759.15 | 771.45 | 771.45 | 1,068,800 |
Aug 2, 2023 | 740.72 | 744.78 | 726.12 | 732.12 | 732.12 | 623,600 |
Aug 1, 2023 | 744.66 | 744.66 | 732.45 | 739.07 | 739.07 | 334,300 |
Jul 31, 2023 | 745.47 | 745.47 | 734.85 | 741.91 | 741.91 | 445,000 |
Jul 28, 2023 | 740.00 | 748.68 | 723.56 | 746.10 | 746.10 | 744,800 |
Jul 27, 2023 | 731.21 | 751.79 | 731.21 | 744.66 | 744.66 | 884,300 |
Jul 26, 2023 | 729.88 | 733.21 | 724.26 | 730.96 | 730.96 | 399,300 |
Jul 25, 2023 | 723.22 | 732.66 | 721.51 | 729.88 | 729.88 | 444,600 |
Jul 24, 2023 | 730.45 | 733.59 | 723.91 | 727.13 | 727.13 | 543,600 |
Jul 21, 2023 | 728.79 | 738.53 | 721.58 | 734.63 | 734.63 | 1,813,600 |
Jul 20, 2023 | 720.00 | 731.31 | 720.00 | 723.02 | 723.02 | 628,800 |
Jul 19, 2023 | 727.58 | 732.00 | 718.63 | 719.01 | 719.01 | 581,100 |
Jul 18, 2023 | 720.00 | 726.82 | 715.54 | 726.55 | 726.55 | 481,900 |
Jul 17, 2023 | 718.88 | 728.44 | 717.99 | 721.61 | 721.61 | 550,200 |
Jul 14, 2023 | 721.12 | 721.35 | 715.22 | 718.52 | 718.52 | 621,500 |
Jul 13, 2023 | 722.57 | 730.83 | 720.00 | 720.98 | 720.98 | 413,000 |
Jul 12, 2023 | 717.75 | 724.42 | 714.15 | 718.42 | 718.42 | 588,900 |
Jul 11, 2023 | 707.94 | 717.92 | 705.03 | 716.83 | 716.83 | 570,400 |
Jul 10, 2023 | 690.00 | 707.45 | 688.52 | 703.36 | 703.36 | 1,078,900 |
Jul 7, 2023 | 700.59 | 701.15 | 692.03 | 692.45 | 692.45 | 696,900 |
Jul 6, 2023 | 713.06 | 714.70 | 703.76 | 704.83 | 704.83 | 608,800 |
Jul 5, 2023 | 716.36 | 719.36 | 712.38 | 717.83 | 717.83 | 641,900 |
Jul 3, 2023 | 710.09 | 722.00 | 710.09 | 718.09 | 718.09 | 345,000 |
Jun 30, 2023 | 710.16 | 719.60 | 704.28 | 718.54 | 718.54 | 1,015,200 |
Jun 29, 2023 | 696.77 | 709.48 | 689.02 | 708.42 | 708.42 | 914,900 |
Jun 28, 2023 | 708.21 | 710.05 | 684.81 | 700.03 | 700.03 | 1,828,300 |
Jun 27, 2023 | 785.96 | 786.29 | 705.00 | 716.09 | 716.09 | 2,034,500 |
Jun 26, 2023 | 781.94 | 785.64 | 765.02 | 784.38 | 784.38 | 586,800 |
Jun 23, 2023 | 779.21 | 787.12 | 771.62 | 779.73 | 779.73 | 615,100 |
Jun 22, 2023 | 780.28 | 783.43 | 777.00 | 779.81 | 779.81 | 447,900 |
Jun 21, 2023 | 781.78 | 786.43 | 778.07 | 778.77 | 778.77 | 371,100 |
Jun 20, 2023 | 778.96 | 787.41 | 775.81 | 781.21 | 781.21 | 507,800 |
Jun 16, 2023 | 788.07 | 794.00 | 781.37 | 783.05 | 783.05 | 993,700 |
Jun 15, 2023 | 773.28 | 788.52 | 771.35 | 783.07 | 783.07 | 648,100 |
Jun 14, 2023 | 768.08 | 774.46 | 761.86 | 771.11 | 771.11 | 495,600 |
Jun 13, 2023 | 755.19 | 767.76 | 755.19 | 767.35 | 767.35 | 474,000 |
Jun 12, 2023 | 747.84 | 754.62 | 745.03 | 754.01 | 754.01 | 415,100 |
Jun 9, 2023 | 750.12 | 751.61 | 743.03 | 746.52 | 746.52 | 536,600 |
Jun 8, 2023 | 736.96 | 751.24 | 736.96 | 750.12 | 750.12 | 359,400 |
Jun 7, 2023 | 744.02 | 746.86 | 737.82 | 738.63 | 738.63 | 473,700 |
Jun 6, 2023 | 751.84 | 754.50 | 745.42 | 748.14 | 748.14 | 394,600 |
Jun 5, 2023 | 742.60 | 751.27 | 740.50 | 750.27 | 750.27 | 544,300 |
Jun 2, 2023 | 730.31 | 740.18 | 724.12 | 739.95 | 739.95 | 527,300 |
Jun 1, 2023 | 736.00 | 740.04 | 729.02 | 731.17 | 731.17 | 526,600 |
May 31, 2023 | 730.90 | 736.71 | 727.41 | 735.56 | 735.56 | 740,200 |
May 30, 2023 | 720.02 | 729.45 | 717.88 | 728.60 | 728.60 | 497,000 |
May 26, 2023 | 725.00 | 726.77 | 719.00 | 725.05 | 725.05 | 750,800 |
May 25, 2023 | 733.04 | 736.19 | 724.03 | 725.00 | 725.00 | 569,300 |
May 24, 2023 | 750.32 | 751.28 | 735.38 | 737.40 | 737.40 | 547,200 |
May 23, 2023 | 753.21 | 756.39 | 748.39 | 748.56 | 748.56 | 411,300 |
May 22, 2023 | 762.40 | 768.12 | 743.13 | 751.50 | 751.50 | 626,900 |
May 19, 2023 | 752.30 | 764.06 | 750.18 | 759.05 | 759.05 | 555,900 |
May 18, 2023 | 747.27 | 749.55 | 739.76 | 747.48 | 747.48 | 501,500 |
May 17, 2023 | 739.51 | 751.15 | 732.49 | 749.63 | 749.63 | 524,000 |
May 16, 2023 | 747.99 | 747.99 | 738.52 | 742.28 | 742.28 | 420,900 |
May 15, 2023 | 744.81 | 751.97 | 742.95 | 750.96 | 750.96 | 355,900 |
May 12, 2023 | 749.17 | 751.88 | 743.53 | 744.35 | 744.35 | 394,100 |
May 11, 2023 | 750.13 | 750.13 | 740.11 | 745.57 | 745.57 | 661,800 |
May 10, 2023 | 756.36 | 756.36 | 746.45 | 749.59 | 749.59 | 432,800 |
May 9, 2023 | 753.19 | 757.40 | 750.57 | 754.88 | 754.88 | 464,300 |
May 8, 2023 | 761.93 | 761.93 | 746.14 | 752.12 | 752.12 | 539,900 |
May 5, 2023 | 753.88 | 768.59 | 744.89 | 762.10 | 762.10 | 637,000 |
May 4, 2023 | 775.54 | 776.58 | 746.13 | 753.88 | 753.88 | 1,229,000 |
May 3, 2023 | 804.79 | 812.99 | 798.81 | 803.17 | 803.17 | 786,000 |
May 2, 2023 | 806.72 | 815.24 | 796.52 | 798.45 | 798.45 | 610,700 |
May 1, 2023 | 803.71 | 811.55 | 802.12 | 806.72 | 806.72 | 297,500 |
Apr 28, 2023 | 788.99 | 806.08 | 788.00 | 801.79 | 801.79 | 470,400 |
Apr 27, 2023 | 775.33 | 796.42 | 774.06 | 792.29 | 792.29 | 749,300 |
Apr 26, 2023 | 781.77 | 784.77 | 771.14 | 778.00 | 778.00 | 585,600 |
Apr 25, 2023 | 797.27 | 801.82 | 784.84 | 789.58 | 789.58 | 468,000 |
Related Tickers
VRTX Vertex Pharmaceuticals Incorporated
400.76
-1.02%
BNTX BioNTech SE
88.09
-0.45%
ALNY Alnylam Pharmaceuticals, Inc.
143.80
-1.55%
MDGL Madrigal Pharmaceuticals, Inc.
204.65
-6.29%
BMRN BioMarin Pharmaceutical Inc.
91.20
-0.93%
MRNA Moderna, Inc.
108.85
+0.89%
CRSP CRISPR Therapeutics AG
55.65
-1.35%
INCY Incyte Corporation
51.74
+0.17%
NTLA Intellia Therapeutics, Inc.
21.17
-1.67%
NVO Novo Nordisk A/S
126.16
-1.93%