REGN - Regeneron Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2019299.34300.75296.80297.56297.56292,752
Aug 16, 2019295.32297.35290.72296.85296.85730,200
Aug 15, 2019295.37296.91290.47293.11293.11564,000
Aug 14, 2019301.83304.30292.42293.53293.53676,400
Aug 13, 2019298.13307.67296.94304.86304.86610,800
Aug 12, 2019298.64305.10295.61295.87295.87543,400
Aug 09, 2019308.84310.18299.98304.89304.89537,200
Aug 08, 2019303.12310.08303.12309.87309.87694,000
Aug 07, 2019297.66304.61294.01302.22302.22811,600
Aug 06, 2019304.48306.00293.40300.26300.261,188,200
Aug 05, 2019302.15304.00296.52299.57299.57845,300
Aug 02, 2019308.95311.11303.06305.24305.24506,500
Aug 01, 2019306.68313.93304.61309.43309.43704,200
Jul 31, 2019309.80312.26301.20304.76304.76690,600
Jul 30, 2019304.31311.27303.52311.13311.13512,700
Jul 29, 2019314.50314.95302.81306.04306.04691,600
Jul 26, 2019304.35309.73300.61309.18309.18956,700
Jul 25, 2019311.12311.52302.92303.42303.42679,500
Jul 24, 2019310.87314.29303.59313.63313.631,144,900
Jul 23, 2019298.34310.87296.91309.26309.26992,100
Jul 22, 2019298.20300.32294.70296.52296.52609,000
Jul 19, 2019303.52303.68296.35298.11298.11692,700
Jul 18, 2019299.79304.20297.20303.09303.09548,000
Jul 17, 2019297.26303.30297.08299.42299.42646,300
Jul 16, 2019299.19299.69295.78298.37298.37492,500
Jul 15, 2019292.98300.34289.53298.20298.20875,900
Jul 12, 2019292.12295.49287.66292.56292.56648,400
Jul 11, 2019296.99296.99288.00291.82291.821,414,200
Jul 10, 2019308.15309.84291.66301.43301.431,533,800
Jul 09, 2019300.92308.39300.00307.97307.97789,800
Jul 08, 2019305.10305.86296.81302.84302.84928,800
Jul 05, 2019316.15320.76306.08307.00307.00799,600
Jul 03, 2019317.42320.36312.53318.39318.39545,000
Jul 02, 2019317.62320.43313.00315.53315.53758,200
Jul 01, 2019317.61318.60313.15316.56316.56688,700
Jun 28, 2019312.12316.25311.24313.00313.001,499,000
Jun 27, 2019306.24311.57304.07310.67310.67564,700
Jun 26, 2019313.25316.65300.52305.08305.081,005,000
Jun 25, 2019313.13317.42311.84312.90312.90702,200
Jun 24, 2019318.76320.32311.26312.55312.55780,700
Jun 21, 2019324.26324.26312.00320.26320.261,493,700
Jun 20, 2019315.70327.83315.25320.48320.481,617,100
Jun 19, 2019306.34311.90303.77310.83310.83971,200
Jun 18, 2019311.10317.84305.76306.63306.631,001,000
Jun 17, 2019307.34312.92301.76310.98310.98587,900
Jun 14, 2019306.81315.20304.00305.24305.24624,200
Jun 13, 2019307.18308.19302.32307.42307.42653,900
Jun 12, 2019306.83309.47305.25306.16306.16556,000
Jun 11, 2019306.88309.62306.23306.84306.84554,900
Jun 10, 2019306.54310.92303.51304.25304.25726,000
Jun 07, 2019302.08307.00297.86306.72306.72775,500
Jun 06, 2019300.12304.53298.73299.60299.60767,600
Jun 05, 2019304.84304.95295.27300.00300.00979,900
Jun 04, 2019306.03309.42300.58302.06302.06844,600
Jun 03, 2019301.13309.74301.13303.95303.95670,200
May 31, 2019305.98306.45295.73301.72301.72863,500
May 30, 2019308.61310.36302.88307.96307.96627,800
May 29, 2019307.09310.67302.78307.78307.78627,100
May 28, 2019313.38315.79307.70307.93307.93718,300
May 24, 2019316.66318.81308.47312.56312.56401,100
May 23, 2019316.76318.66310.37315.26315.26934,700
May 22, 2019308.01321.49302.73320.09320.091,252,700
May 21, 2019304.88314.29304.88309.95309.95999,900
May 20, 2019301.52304.57297.27302.57302.57738,600
May 17, 2019305.80309.21303.70304.94304.94756,000
May 16, 2019306.22314.06304.00308.04308.041,049,100
May 15, 2019301.95306.27297.32305.85305.85784,100
May 14, 2019306.35309.19303.59304.62304.62836,900
May 13, 2019306.67309.30299.11305.15305.151,153,600
May 10, 2019323.56323.81311.35312.86312.861,407,500
May 09, 2019325.79327.36320.74324.17324.17864,100
May 08, 2019319.33329.75319.33329.00329.001,183,700
May 07, 2019333.00336.50318.70322.40322.401,967,300
May 06, 2019332.20344.92332.20344.23344.23916,700
May 03, 2019336.98339.71334.67336.89336.89848,300
May 02, 2019342.69344.29331.25335.41335.41812,400
May 01, 2019343.04345.44338.91340.79340.79503,400
Apr 30, 2019343.80345.04337.96343.14343.14554,800
Apr 29, 2019343.13345.98338.62344.15344.15598,100
Apr 26, 2019351.25351.67339.61343.66343.66846,000
Apr 25, 2019340.38351.90337.66349.99349.99891,200
Apr 24, 2019344.43346.32338.67340.46340.46850,700
Apr 23, 2019335.51346.64334.46344.14344.14972,700
Apr 22, 2019332.50336.00329.00334.03334.03921,700
Apr 18, 2019346.40347.55332.22333.34333.341,920,400
Apr 17, 2019366.96368.02342.02342.97342.971,978,400
Apr 16, 2019377.90383.00366.36367.69367.691,054,900
Apr 15, 2019382.81385.99375.20375.50375.50811,500
Apr 12, 2019393.17394.50381.18382.94382.941,254,100
Apr 11, 2019410.00410.19391.73393.48393.48843,500
Apr 10, 2019397.18408.48394.33408.23408.23579,700
Apr 09, 2019400.00400.34395.14395.73395.73577,700
Apr 08, 2019408.08410.94396.00401.26401.26703,800
Apr 05, 2019408.17412.63406.55408.94408.94657,400
Apr 04, 2019408.00410.80400.83406.53406.53517,300
Apr 03, 2019414.34415.16400.84407.00407.00789,300
Apr 02, 2019411.35415.89407.56414.82414.82513,000
Apr 01, 2019412.51412.90408.00410.05410.05496,500
Mar 29, 2019406.74412.60406.74410.62410.62492,300
Mar 28, 2019405.67408.31402.30404.83404.83436,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...