Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
641.49+19.34 (+3.11%)
At close: 04:00PM EDT
635.55 -5.94 (-0.93%)
After hours: 07:22PM EDT
Advertisement
Advertisement
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 2022630.00645.95624.78641.49641.49682,900
Aug 09, 2022630.00634.85617.10622.15622.15469,500
Aug 08, 2022619.78633.93618.87630.63630.63715,600
Aug 05, 2022613.47621.63606.96613.61613.61566,800
Aug 04, 2022602.65623.35602.65614.96614.96699,300
Aug 03, 2022600.00623.48595.16608.77608.771,151,800
Aug 02, 2022578.50585.96569.65574.96574.96634,700
Aug 01, 2022581.53586.90573.53576.68576.68513,000
Jul 29, 2022584.95585.15574.46581.69581.69682,900
Jul 28, 2022588.89592.03563.82582.37582.37581,700
Jul 27, 2022579.59591.44568.01587.91587.91597,400
Jul 26, 2022587.57594.68580.00582.56582.56456,100
Jul 25, 2022580.00588.20575.40587.28587.28452,600
Jul 22, 2022593.60602.70580.79586.11586.11430,000
Jul 21, 2022590.89599.97585.36592.44592.44638,600
Jul 20, 2022598.01599.25589.79594.59594.59417,400
Jul 19, 2022594.58597.57588.00595.73595.73551,900
Jul 18, 2022605.00608.41582.73586.70586.70562,000
Jul 15, 2022601.29607.73596.24607.54607.54516,300
Jul 14, 2022595.99605.74583.11598.86598.86539,500
Jul 13, 2022597.85613.82597.85602.02602.02433,300
Jul 12, 2022619.09620.00605.03610.09610.09415,300
Jul 11, 2022615.55620.64613.70614.46614.46436,100
Jul 08, 2022605.58624.48604.12621.57621.57586,700
Jul 07, 2022598.01609.65596.00607.45607.45528,000
Jul 06, 2022594.79601.88588.92594.90594.90528,900
Jul 05, 2022593.92597.00583.09596.56596.56586,000
Jul 01, 2022587.76597.00586.17595.40595.40387,800
Jun 30, 2022594.93598.67583.05591.13591.13685,400
Jun 29, 2022597.56607.41590.01597.62597.62533,000
Jun 28, 2022600.67604.33593.63594.42594.42534,100
Jun 27, 2022608.76610.95601.23602.40602.40580,900
Jun 24, 2022612.06613.15602.52612.49612.49818,300
Jun 23, 2022589.98609.09589.98607.39607.39681,900
Jun 22, 2022580.72595.56580.72586.84586.84539,600
Jun 21, 2022583.44600.05583.44587.67587.67716,100
Jun 17, 2022565.61585.52561.71580.95580.951,967,600
Jun 16, 2022549.69559.31546.93556.75556.75796,800
Jun 15, 2022554.03570.46552.36561.19561.19766,600
Jun 14, 2022555.12557.62538.01548.35548.35755,000
Jun 13, 2022554.66568.15547.55549.30549.301,055,000
Jun 10, 2022570.96577.81566.77571.81571.81837,800
Jun 09, 2022605.11605.90575.39575.48575.48939,700
Jun 08, 2022617.99622.84605.33607.76607.76566,900
Jun 07, 2022605.45616.68603.23613.98613.98515,900
Jun 06, 2022625.48627.92599.68609.03609.03941,200
Jun 03, 2022628.68635.39625.51630.35630.35666,500
Jun 02, 2022655.02655.02617.21630.70630.701,276,100
Jun 01, 2022669.51672.35651.85658.92658.92610,000
May 31, 2022692.80692.80656.71664.74664.741,691,600
May 27, 2022685.72693.81680.00692.80692.80558,700
May 26, 2022690.12697.01682.90683.44683.44523,500
May 25, 2022689.00699.63684.70690.88690.88562,100
May 24, 2022681.97686.33667.75686.02686.02465,100
May 23, 2022671.61686.32668.50681.91681.91593,200
May 20, 2022661.29664.90647.54661.14661.14544,300
May 19, 2022660.35660.62650.82657.15657.15607,700
May 18, 2022664.10672.54655.25659.20659.20560,100
May 17, 2022661.87670.96651.81667.56667.56571,800
May 16, 2022640.18656.45640.18655.01655.01486,900
May 13, 2022635.38648.48629.08645.52645.52604,500
May 12, 2022606.79634.19606.77633.96633.96793,100
May 11, 2022610.37624.83604.71613.05613.05704,000
May 10, 2022609.27627.89608.29615.09615.09769,500
May 09, 2022612.67616.49597.76599.77599.77819,400
May 06, 2022639.04639.04622.06623.05623.05773,800
May 05, 2022659.99660.87630.03639.37639.37754,700
May 04, 2022661.30666.25636.80660.86660.86998,100
May 03, 2022658.10665.30650.23660.49660.49538,700
May 02, 2022656.97658.25641.17652.02652.02737,400
Apr 29, 2022673.95676.64655.90659.11659.11678,300
Apr 28, 2022673.51677.50660.82675.58675.58555,600
Apr 27, 2022680.11683.95672.10673.51673.51406,600
Apr 26, 2022683.01692.51673.89674.82674.82538,500
Apr 25, 2022684.70690.56673.10690.33690.33514,300
Apr 22, 2022701.53709.06686.26688.08688.08609,400
Apr 21, 2022719.00725.32705.10706.11706.11535,200
Apr 20, 2022720.07721.72713.01719.62719.62413,700
Apr 19, 2022724.20725.81710.60716.22716.22468,000
Apr 18, 2022726.81732.00719.27723.20723.20313,300
Apr 14, 2022732.25738.99730.94733.02733.02795,700
Apr 13, 2022716.36732.98716.36731.89731.89526,200
Apr 12, 2022720.66726.33711.69715.79715.79488,800
Apr 11, 2022736.64741.85722.02722.37722.37709,000
Apr 08, 2022725.00747.42725.00738.84738.841,030,100
Apr 07, 2022706.24725.97706.21721.80721.80828,000
Apr 06, 2022692.00710.30690.01708.36708.36683,500
Apr 05, 2022697.02710.41689.12691.47691.47671,800
Apr 04, 2022700.00704.17692.50698.41698.41498,600
Apr 01, 2022701.82701.95685.28694.83694.83603,500
Mar 31, 2022695.77710.21691.77698.42698.421,061,500
Mar 30, 2022700.05703.03690.75692.38692.38848,500
Mar 29, 2022692.56699.00680.12698.43698.43725,000
Mar 28, 2022676.29694.23676.29693.40693.40625,600
Mar 25, 2022679.90685.01676.14680.03680.03366,800
Mar 24, 2022667.31680.08666.35679.76679.76402,500
Mar 23, 2022693.04693.04667.88669.22669.22608,500
Mar 22, 2022695.05695.05683.68692.64692.64576,900
Mar 21, 2022687.74697.01685.62693.20693.20731,100
Mar 18, 2022686.43688.84677.03685.94685.941,170,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement