Mail

REGN - Regeneron Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2019	313.25	316.65	300.52	305.08	305.08	999,400
Jun 25, 2019	313.13	317.42	311.84	312.90	312.90	702,200
Jun 24, 2019	318.76	320.32	311.26	312.55	312.55	780,700
Jun 21, 2019	324.26	324.26	312.00	320.26	320.26	1,493,700
Jun 20, 2019	315.70	327.83	315.25	320.48	320.48	1,617,100
Jun 19, 2019	306.34	311.90	303.77	310.83	310.83	971,200
Jun 18, 2019	311.10	317.84	305.76	306.63	306.63	1,001,000
Jun 17, 2019	307.34	312.92	301.76	310.98	310.98	587,900
Jun 14, 2019	306.81	315.20	304.00	305.24	305.24	624,200
Jun 13, 2019	307.18	308.19	302.32	307.42	307.42	653,900
Jun 12, 2019	306.83	309.47	305.25	306.16	306.16	556,000
Jun 11, 2019	306.88	309.62	306.23	306.84	306.84	554,900
Jun 10, 2019	306.54	310.92	303.51	304.25	304.25	726,000
Jun 07, 2019	302.08	307.00	297.86	306.72	306.72	775,500
Jun 06, 2019	300.12	304.53	298.73	299.60	299.60	767,600
Jun 05, 2019	304.84	304.95	295.27	300.00	300.00	979,900
Jun 04, 2019	306.03	309.42	300.58	302.06	302.06	844,600
Jun 03, 2019	301.13	309.74	301.13	303.95	303.95	670,200
May 31, 2019	305.98	306.45	295.73	301.72	301.72	863,500
May 30, 2019	308.61	310.36	302.88	307.96	307.96	627,800
May 29, 2019	307.09	310.67	302.78	307.78	307.78	627,100
May 28, 2019	313.38	315.79	307.70	307.93	307.93	718,300
May 24, 2019	316.66	318.81	308.47	312.56	312.56	401,100
May 23, 2019	316.76	318.66	310.37	315.26	315.26	934,700
May 22, 2019	308.01	321.49	302.73	320.09	320.09	1,252,700
May 21, 2019	304.88	314.29	304.88	309.95	309.95	999,900
May 20, 2019	301.52	304.57	297.27	302.57	302.57	738,600
May 17, 2019	305.80	309.21	303.70	304.94	304.94	756,000
May 16, 2019	306.22	314.06	304.00	308.04	308.04	1,049,100
May 15, 2019	301.95	306.27	297.32	305.85	305.85	784,100
May 14, 2019	306.35	309.19	303.59	304.62	304.62	836,900
May 13, 2019	306.67	309.30	299.11	305.15	305.15	1,153,600
May 10, 2019	323.56	323.81	311.35	312.86	312.86	1,407,500
May 09, 2019	325.79	327.36	320.74	324.17	324.17	864,100
May 08, 2019	319.33	329.75	319.33	329.00	329.00	1,183,700
May 07, 2019	333.00	336.50	318.70	322.40	322.40	1,967,300
May 06, 2019	332.20	344.92	332.20	344.23	344.23	916,700
May 03, 2019	336.98	339.71	334.67	336.89	336.89	848,300
May 02, 2019	342.69	344.29	331.25	335.41	335.41	812,400
May 01, 2019	343.04	345.44	338.91	340.79	340.79	503,400
Apr 30, 2019	343.80	345.04	337.96	343.14	343.14	554,800
Apr 29, 2019	343.13	345.98	338.62	344.15	344.15	598,100
Apr 26, 2019	351.25	351.67	339.61	343.66	343.66	846,000
Apr 25, 2019	340.38	351.90	337.66	349.99	349.99	891,200
Apr 24, 2019	344.43	346.32	338.67	340.46	340.46	850,700
Apr 23, 2019	335.51	346.64	334.46	344.14	344.14	972,700
Apr 22, 2019	332.50	336.00	329.00	334.03	334.03	921,700
Apr 18, 2019	346.40	347.55	332.22	333.34	333.34	1,920,400
Apr 17, 2019	366.96	368.02	342.02	342.97	342.97	1,978,400
Apr 16, 2019	377.90	383.00	366.36	367.69	367.69	1,054,900
Apr 15, 2019	382.81	385.99	375.20	375.50	375.50	811,500
Apr 12, 2019	393.17	394.50	381.18	382.94	382.94	1,254,100
Apr 11, 2019	410.00	410.19	391.73	393.48	393.48	843,500
Apr 10, 2019	397.18	408.48	394.33	408.23	408.23	579,700
Apr 09, 2019	400.00	400.34	395.14	395.73	395.73	577,700
Apr 08, 2019	408.08	410.94	396.00	401.26	401.26	703,800
Apr 05, 2019	408.17	412.63	406.55	408.94	408.94	657,400
Apr 04, 2019	408.00	410.80	400.83	406.53	406.53	517,300
Apr 03, 2019	414.34	415.16	400.84	407.00	407.00	789,300
Apr 02, 2019	411.35	415.89	407.56	414.82	414.82	513,000
Apr 01, 2019	412.51	412.90	408.00	410.05	410.05	496,500
Mar 29, 2019	406.74	412.60	406.74	410.62	410.62	492,300
Mar 28, 2019	405.67	408.31	402.30	404.83	404.83	436,300
Mar 27, 2019	405.07	407.45	398.36	402.87	402.87	450,800
Mar 26, 2019	398.78	406.23	398.52	405.62	405.62	674,800
Mar 25, 2019	391.42	397.61	388.49	395.00	395.00	431,600
Mar 22, 2019	401.48	402.59	391.43	391.80	391.80	552,600
Mar 21, 2019	401.00	405.12	396.84	402.59	402.59	880,900
Mar 20, 2019	407.79	409.68	402.82	405.50	405.50	479,500
Mar 19, 2019	407.74	409.72	404.40	406.99	406.99	627,900
Mar 18, 2019	410.00	413.76	404.84	407.60	407.60	545,700
Mar 15, 2019	408.47	415.00	408.40	414.47	414.47	1,158,500
Mar 14, 2019	409.89	412.36	406.34	407.50	407.50	925,200
Mar 13, 2019	419.38	419.60	408.53	409.01	409.01	988,800
Mar 12, 2019	413.56	421.80	411.19	417.62	417.62	839,700
Mar 11, 2019	404.15	413.21	402.25	412.05	412.05	874,200
Mar 08, 2019	407.51	407.51	399.58	402.64	402.64	1,091,700
Mar 07, 2019	422.90	422.90	409.19	409.58	409.58	1,017,500
Mar 06, 2019	436.93	438.02	421.31	423.69	423.69	812,300
Mar 05, 2019	432.12	439.65	430.49	437.13	437.13	478,300
Mar 04, 2019	441.18	442.00	428.36	433.83	433.83	769,300
Mar 01, 2019	434.80	440.05	431.93	439.57	439.57	511,000
Feb 28, 2019	430.19	434.35	428.62	430.74	430.74	518,000
Feb 27, 2019	424.00	433.74	424.00	433.33	433.33	598,800
Feb 26, 2019	418.57	428.06	415.83	426.15	426.15	611,100
Feb 25, 2019	424.94	426.53	415.76	420.38	420.38	660,400
Feb 22, 2019	418.21	423.65	416.00	422.52	422.52	386,600
Feb 21, 2019	421.81	422.61	415.58	418.62	418.62	406,600
Feb 20, 2019	420.00	423.40	417.08	422.51	422.51	411,100
Feb 19, 2019	423.74	426.41	420.35	420.60	420.60	397,800
Feb 15, 2019	417.97	424.39	415.72	423.97	423.97	700,000
Feb 14, 2019	412.00	416.26	408.57	414.97	414.97	349,600
Feb 13, 2019	415.98	421.66	411.51	412.09	412.09	349,300
Feb 12, 2019	411.56	418.10	408.02	416.34	416.34	636,900
Feb 11, 2019	409.37	413.35	403.00	408.51	408.51	587,000
Feb 08, 2019	405.44	408.00	399.29	406.86	406.86	692,100
Feb 07, 2019	408.29	414.22	404.27	406.46	406.46	738,400
Feb 06, 2019	428.90	429.90	406.40	406.56	406.56	1,330,800
Feb 05, 2019	426.11	427.50	419.63	421.04	421.04	629,600
Feb 04, 2019	428.92	429.06	422.49	425.40	425.40	474,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...