REGN - Regeneron Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 2019313.25316.65300.52305.08305.08999,400
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
Mar 27, 2019405.07407.45398.36402.87402.87450,800
Mar 26, 2019398.78406.23398.52405.62405.62674,800
Mar 25, 2019391.42397.61388.49395.00395.00431,600
Mar 22, 2019401.48402.59391.43391.80391.80552,600
Mar 21, 2019401.00405.12396.84402.59402.59880,900
Mar 20, 2019407.79409.68402.82405.50405.50479,500
Mar 19, 2019407.74409.72404.40406.99406.99627,900
Mar 18, 2019410.00413.76404.84407.60407.60545,700
Mar 15, 2019408.47415.00408.40414.47414.471,158,500
Mar 14, 2019409.89412.36406.34407.50407.50925,200
Mar 13, 2019419.38419.60408.53409.01409.01988,800
Mar 12, 2019413.56421.80411.19417.62417.62839,700
Mar 11, 2019404.15413.21402.25412.05412.05874,200
Mar 08, 2019407.51407.51399.58402.64402.641,091,700
Mar 07, 2019422.90422.90409.19409.58409.581,017,500
Mar 06, 2019436.93438.02421.31423.69423.69812,300
Mar 05, 2019432.12439.65430.49437.13437.13478,300
Mar 04, 2019441.18442.00428.36433.83433.83769,300
Mar 01, 2019434.80440.05431.93439.57439.57511,000
Feb 28, 2019430.19434.35428.62430.74430.74518,000
Feb 27, 2019424.00433.74424.00433.33433.33598,800
Feb 26, 2019418.57428.06415.83426.15426.15611,100
Feb 25, 2019424.94426.53415.76420.38420.38660,400
Feb 22, 2019418.21423.65416.00422.52422.52386,600
Feb 21, 2019421.81422.61415.58418.62418.62406,600
Feb 20, 2019420.00423.40417.08422.51422.51411,100
Feb 19, 2019423.74426.41420.35420.60420.60397,800
Feb 15, 2019417.97424.39415.72423.97423.97700,000
Feb 14, 2019412.00416.26408.57414.97414.97349,600
Feb 13, 2019415.98421.66411.51412.09412.09349,300
Feb 12, 2019411.56418.10408.02416.34416.34636,900
Feb 11, 2019409.37413.35403.00408.51408.51587,000
Feb 08, 2019405.44408.00399.29406.86406.86692,100
Feb 07, 2019408.29414.22404.27406.46406.46738,400
Feb 06, 2019428.90429.90406.40406.56406.561,330,800
Feb 05, 2019426.11427.50419.63421.04421.04629,600
Feb 04, 2019428.92429.06422.49425.40425.40474,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...