Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,217.25
+7.25(+0.17%)
Dow Futures
33,325.00
+65.00(+0.20%)
Nasdaq Futures
13,424.75
+32.75(+0.24%)
Russell 2000 Futures
1,972.70
+3.20(+0.16%)
Crude Oil
91.42
-0.51(-0.55%)
Gold
1,805.70
-8.00(-0.44%)

Advertisement

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

641.49

+19.34

(+3.11%)

At close: 04:00PM EDT

635.55

-5.94

(-0.93%)

After hours:

07:22PM EDT

Advertisement

Time Period:

Aug 10, 2021 - Aug 10, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 10, 2022	630.00	645.95	624.78	641.49	641.49	682,900
Aug 09, 2022	630.00	634.85	617.10	622.15	622.15	469,500
Aug 08, 2022	619.78	633.93	618.87	630.63	630.63	715,600
Aug 05, 2022	613.47	621.63	606.96	613.61	613.61	566,800
Aug 04, 2022	602.65	623.35	602.65	614.96	614.96	699,300
Aug 03, 2022	600.00	623.48	595.16	608.77	608.77	1,151,800
Aug 02, 2022	578.50	585.96	569.65	574.96	574.96	634,700
Aug 01, 2022	581.53	586.90	573.53	576.68	576.68	513,000
Jul 29, 2022	584.95	585.15	574.46	581.69	581.69	682,900
Jul 28, 2022	588.89	592.03	563.82	582.37	582.37	581,700
Jul 27, 2022	579.59	591.44	568.01	587.91	587.91	597,400
Jul 26, 2022	587.57	594.68	580.00	582.56	582.56	456,100
Jul 25, 2022	580.00	588.20	575.40	587.28	587.28	452,600
Jul 22, 2022	593.60	602.70	580.79	586.11	586.11	430,000
Jul 21, 2022	590.89	599.97	585.36	592.44	592.44	638,600
Jul 20, 2022	598.01	599.25	589.79	594.59	594.59	417,400
Jul 19, 2022	594.58	597.57	588.00	595.73	595.73	551,900
Jul 18, 2022	605.00	608.41	582.73	586.70	586.70	562,000
Jul 15, 2022	601.29	607.73	596.24	607.54	607.54	516,300
Jul 14, 2022	595.99	605.74	583.11	598.86	598.86	539,500
Jul 13, 2022	597.85	613.82	597.85	602.02	602.02	433,300
Jul 12, 2022	619.09	620.00	605.03	610.09	610.09	415,300
Jul 11, 2022	615.55	620.64	613.70	614.46	614.46	436,100
Jul 08, 2022	605.58	624.48	604.12	621.57	621.57	586,700
Jul 07, 2022	598.01	609.65	596.00	607.45	607.45	528,000
Jul 06, 2022	594.79	601.88	588.92	594.90	594.90	528,900
Jul 05, 2022	593.92	597.00	583.09	596.56	596.56	586,000
Jul 01, 2022	587.76	597.00	586.17	595.40	595.40	387,800
Jun 30, 2022	594.93	598.67	583.05	591.13	591.13	685,400
Jun 29, 2022	597.56	607.41	590.01	597.62	597.62	533,000
Jun 28, 2022	600.67	604.33	593.63	594.42	594.42	534,100
Jun 27, 2022	608.76	610.95	601.23	602.40	602.40	580,900
Jun 24, 2022	612.06	613.15	602.52	612.49	612.49	818,300
Jun 23, 2022	589.98	609.09	589.98	607.39	607.39	681,900
Jun 22, 2022	580.72	595.56	580.72	586.84	586.84	539,600
Jun 21, 2022	583.44	600.05	583.44	587.67	587.67	716,100
Jun 17, 2022	565.61	585.52	561.71	580.95	580.95	1,967,600
Jun 16, 2022	549.69	559.31	546.93	556.75	556.75	796,800
Jun 15, 2022	554.03	570.46	552.36	561.19	561.19	766,600
Jun 14, 2022	555.12	557.62	538.01	548.35	548.35	755,000
Jun 13, 2022	554.66	568.15	547.55	549.30	549.30	1,055,000
Jun 10, 2022	570.96	577.81	566.77	571.81	571.81	837,800
Jun 09, 2022	605.11	605.90	575.39	575.48	575.48	939,700
Jun 08, 2022	617.99	622.84	605.33	607.76	607.76	566,900
Jun 07, 2022	605.45	616.68	603.23	613.98	613.98	515,900
Jun 06, 2022	625.48	627.92	599.68	609.03	609.03	941,200
Jun 03, 2022	628.68	635.39	625.51	630.35	630.35	666,500
Jun 02, 2022	655.02	655.02	617.21	630.70	630.70	1,276,100
Jun 01, 2022	669.51	672.35	651.85	658.92	658.92	610,000
May 31, 2022	692.80	692.80	656.71	664.74	664.74	1,691,600
May 27, 2022	685.72	693.81	680.00	692.80	692.80	558,700
May 26, 2022	690.12	697.01	682.90	683.44	683.44	523,500
May 25, 2022	689.00	699.63	684.70	690.88	690.88	562,100
May 24, 2022	681.97	686.33	667.75	686.02	686.02	465,100
May 23, 2022	671.61	686.32	668.50	681.91	681.91	593,200
May 20, 2022	661.29	664.90	647.54	661.14	661.14	544,300
May 19, 2022	660.35	660.62	650.82	657.15	657.15	607,700
May 18, 2022	664.10	672.54	655.25	659.20	659.20	560,100
May 17, 2022	661.87	670.96	651.81	667.56	667.56	571,800
May 16, 2022	640.18	656.45	640.18	655.01	655.01	486,900
May 13, 2022	635.38	648.48	629.08	645.52	645.52	604,500
May 12, 2022	606.79	634.19	606.77	633.96	633.96	793,100
May 11, 2022	610.37	624.83	604.71	613.05	613.05	704,000
May 10, 2022	609.27	627.89	608.29	615.09	615.09	769,500
May 09, 2022	612.67	616.49	597.76	599.77	599.77	819,400
May 06, 2022	639.04	639.04	622.06	623.05	623.05	773,800
May 05, 2022	659.99	660.87	630.03	639.37	639.37	754,700
May 04, 2022	661.30	666.25	636.80	660.86	660.86	998,100
May 03, 2022	658.10	665.30	650.23	660.49	660.49	538,700
May 02, 2022	656.97	658.25	641.17	652.02	652.02	737,400
Apr 29, 2022	673.95	676.64	655.90	659.11	659.11	678,300
Apr 28, 2022	673.51	677.50	660.82	675.58	675.58	555,600
Apr 27, 2022	680.11	683.95	672.10	673.51	673.51	406,600
Apr 26, 2022	683.01	692.51	673.89	674.82	674.82	538,500
Apr 25, 2022	684.70	690.56	673.10	690.33	690.33	514,300
Apr 22, 2022	701.53	709.06	686.26	688.08	688.08	609,400
Apr 21, 2022	719.00	725.32	705.10	706.11	706.11	535,200
Apr 20, 2022	720.07	721.72	713.01	719.62	719.62	413,700
Apr 19, 2022	724.20	725.81	710.60	716.22	716.22	468,000
Apr 18, 2022	726.81	732.00	719.27	723.20	723.20	313,300
Apr 14, 2022	732.25	738.99	730.94	733.02	733.02	795,700
Apr 13, 2022	716.36	732.98	716.36	731.89	731.89	526,200
Apr 12, 2022	720.66	726.33	711.69	715.79	715.79	488,800
Apr 11, 2022	736.64	741.85	722.02	722.37	722.37	709,000
Apr 08, 2022	725.00	747.42	725.00	738.84	738.84	1,030,100
Apr 07, 2022	706.24	725.97	706.21	721.80	721.80	828,000
Apr 06, 2022	692.00	710.30	690.01	708.36	708.36	683,500
Apr 05, 2022	697.02	710.41	689.12	691.47	691.47	671,800
Apr 04, 2022	700.00	704.17	692.50	698.41	698.41	498,600
Apr 01, 2022	701.82	701.95	685.28	694.83	694.83	603,500
Mar 31, 2022	695.77	710.21	691.77	698.42	698.42	1,061,500
Mar 30, 2022	700.05	703.03	690.75	692.38	692.38	848,500
Mar 29, 2022	692.56	699.00	680.12	698.43	698.43	725,000
Mar 28, 2022	676.29	694.23	676.29	693.40	693.40	625,600
Mar 25, 2022	679.90	685.01	676.14	680.03	680.03	366,800
Mar 24, 2022	667.31	680.08	666.35	679.76	679.76	402,500
Mar 23, 2022	693.04	693.04	667.88	669.22	669.22	608,500
Mar 22, 2022	695.05	695.05	683.68	692.64	692.64	576,900
Mar 21, 2022	687.74	697.01	685.62	693.20	693.20	731,100
Mar 18, 2022	686.43	688.84	677.03	685.94	685.94	1,170,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,217.25+7.25(+0.17%)

Dow Futures33,325.00+65.00(+0.20%)

Nasdaq Futures13,424.75+32.75(+0.24%)

Russell 2000 Futures1,972.70+3.20(+0.16%)

Crude Oil91.42-0.51(-0.55%)

Gold1,805.70-8.00(-0.44%)

Regeneron Pharmaceuticals, Inc. (REGN)

S&P Futures
4,217.25
+7.25(+0.17%)

Dow Futures
33,325.00
+65.00(+0.20%)

Nasdaq Futures
13,424.75
+32.75(+0.24%)

Russell 2000 Futures
1,972.70
+3.20(+0.16%)

Crude Oil
91.42
-0.51(-0.55%)

Gold
1,805.70
-8.00(-0.44%)