U.S. Markets open in 7 hrs 27 mins

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
517.93+0.02 (+0.00%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2021------
Jan 15, 2021518.10522.99511.11517.93517.93796,900
Jan 14, 2021513.10524.88511.33517.91517.91848,600
Jan 13, 2021517.00522.00509.14511.90511.901,333,800
Jan 12, 2021504.41518.50502.00505.75505.751,264,100
Jan 11, 2021501.00505.14489.35502.92502.921,116,400
Jan 08, 2021487.93500.70487.93498.73498.731,018,800
Jan 07, 2021471.24481.84467.18481.20481.201,126,600
Jan 06, 2021477.15483.00467.00470.09470.091,434,700
Jan 05, 2021480.39486.25475.41483.45483.45797,700
Jan 04, 2021486.85491.78473.58482.86482.86911,100
Dec 31, 2020477.81483.57470.78483.11483.11897,200
Dec 30, 2020487.39488.83477.68478.30478.30633,200
Dec 29, 2020485.00490.45482.42484.22484.22558,200
Dec 28, 2020488.72492.69482.21482.96482.96713,400
Dec 24, 2020492.44495.23486.03488.93488.93289,100
Dec 23, 2020491.20493.63488.52492.19492.19545,700
Dec 22, 2020496.00496.48488.50490.06490.06849,600
Dec 21, 2020494.00497.29485.06496.74496.741,009,300
Dec 18, 2020500.00506.99496.81498.89498.891,820,900
Dec 17, 2020486.90496.75486.50496.21496.21856,300
Dec 16, 2020491.80494.46485.15486.57486.57862,500
Dec 15, 2020500.69500.99486.82491.79491.791,086,700
Dec 14, 2020484.12502.60483.55500.38500.381,245,800
Dec 11, 2020478.22483.54471.58479.77479.771,013,500
Dec 10, 2020485.29487.12477.87478.98478.981,184,100
Dec 09, 2020500.00500.00484.00488.64488.64934,300
Dec 08, 2020497.10497.88486.30497.14497.141,007,900
Dec 07, 2020497.49499.70492.79495.41495.41881,900
Dec 04, 2020497.01501.85490.06492.45492.45961,200
Dec 03, 2020505.20509.54497.12498.84498.84966,000
Dec 02, 2020515.94515.94503.81505.13505.13782,700
Dec 01, 2020516.00525.28513.69514.07514.07937,400
Nov 30, 2020520.00520.78507.60516.03516.031,707,500
Nov 27, 2020513.42518.92509.20514.05514.05498,200
Nov 25, 2020507.18515.47507.18508.31508.31711,800
Nov 24, 2020521.61528.44505.80506.10506.101,270,300
Nov 23, 2020538.86538.86516.80523.61523.611,764,400
Nov 20, 2020513.96521.27509.34518.74518.741,045,300
Nov 19, 2020519.19525.69514.42514.71514.71947,600
Nov 18, 2020543.00543.00518.19519.04519.041,240,800
Nov 17, 2020556.38556.60536.05538.15538.151,051,700
Nov 16, 2020557.45566.79556.00559.29559.29542,100
Nov 13, 2020560.22567.70556.80566.43566.43565,800
Nov 12, 2020568.92571.00554.84556.78556.78548,500
Nov 11, 2020564.85573.66560.00567.73567.73671,000
Nov 10, 2020560.00565.99546.93559.22559.22839,200
Nov 09, 2020551.61573.16540.31567.55567.551,321,100
Nov 06, 2020589.04589.04572.72578.03578.03748,400
Nov 05, 2020595.00596.80578.95588.81588.81944,300
Nov 04, 2020578.09593.96575.95587.14587.141,195,600
Nov 03, 2020551.89561.24550.00557.19557.19490,400
Nov 02, 2020545.06557.41539.17548.58548.58835,900
Oct 30, 2020545.12556.58533.23543.56543.561,164,700
Oct 29, 2020576.00576.00555.54555.79555.79905,000
Oct 28, 2020576.69578.98563.87567.04567.04592,900
Oct 27, 2020584.98590.97579.04582.52582.52526,200
Oct 26, 2020574.66587.62574.66585.74585.74533,500
Oct 23, 2020580.29582.72575.12579.81579.81565,900
Oct 22, 2020566.04577.05566.04575.73575.73467,200
Oct 21, 2020577.53581.68567.02572.40572.40493,800
Oct 20, 2020582.00586.49573.14576.63576.63637,500
Oct 19, 2020600.00601.09579.00583.14583.14778,400
Oct 16, 2020590.00605.43585.67599.74599.741,168,800
Oct 15, 2020598.02605.12580.74585.18585.181,048,300
Oct 14, 2020609.18610.92596.75600.82600.82952,800
Oct 13, 2020601.60616.31600.18607.98607.981,243,900
Oct 12, 2020602.25605.39590.85601.55601.551,003,200
Oct 09, 2020601.00604.44593.51602.07602.071,190,100
Oct 08, 2020614.65615.00598.10599.88599.882,355,600
Oct 07, 2020588.49593.88581.65591.69591.69957,200
Oct 06, 2020605.32610.38579.02581.64581.641,725,300
Oct 05, 2020598.90619.97591.15605.08605.084,843,300
Oct 02, 2020562.00576.00554.04564.80564.801,235,100
Oct 01, 2020562.50568.38552.27568.14568.141,092,600
Sep 30, 2020589.77589.77554.00559.78559.782,157,900
Sep 29, 2020573.20576.00567.92573.61573.61454,100
Sep 28, 2020572.83574.62559.06571.92571.92637,000
Sep 25, 2020555.40575.92551.00574.06574.06643,600
Sep 24, 2020561.00564.99554.70557.46557.46457,900
Sep 23, 2020572.37578.16562.49565.19565.19535,600
Sep 22, 2020552.36573.45552.36571.51571.51580,500
Sep 21, 2020551.14556.46542.16555.70555.70682,500
Sep 18, 2020567.48567.83544.96555.24555.241,977,100
Sep 17, 2020557.19569.37557.19565.00565.00686,500
Sep 16, 2020584.12586.44568.00569.15569.15804,400
Sep 15, 2020569.17582.86567.59579.90579.90612,400
Sep 14, 2020554.41566.51550.65564.20564.20762,200
Sep 11, 2020551.79561.33540.00544.75544.75814,100
Sep 10, 2020566.64572.80548.24550.10550.10879,300
Sep 09, 2020565.00575.08564.96571.15571.15620,400
Sep 08, 2020577.78578.99560.78561.89561.89688,300
Sep 04, 2020575.00584.00564.50580.36580.36715,400
Sep 03, 2020610.40610.42575.10577.40577.40841,500
Sep 02, 2020591.30610.99591.30610.15610.15878,000
Sep 01, 2020615.63620.00589.30592.68592.681,028,600
Aug 31, 2020602.33621.61601.35619.93619.93908,100
Aug 28, 2020611.00614.51598.90602.61602.61584,200
Aug 27, 2020614.67619.52610.23614.97614.97534,900
Aug 26, 2020605.50613.14604.49612.00612.00487,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...