REGN - Regeneron Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Jun 2020585.00600.14578.43597.00597.001,324,100
04 Jun 2020596.99610.99592.79598.54598.54851,800
03 Jun 2020615.37616.68589.60604.28604.281,541,000
02 Jun 2020602.20618.71591.67617.66617.661,511,500
01 Jun 2020605.00610.00597.62599.47599.471,579,300
29 May 2020580.70615.36571.52612.81612.816,675,900
28 May 2020547.50583.03546.13578.21578.217,869,500
27 May 2020538.70555.53522.02544.01544.015,902,600
26 May 2020548.54556.13534.25545.21545.213,742,000
22 May 2020558.12574.19558.12569.91569.91653,500
21 May 2020577.51578.34556.68560.98560.98812,600
20 May 2020562.07580.55561.39576.89576.89840,800
19 May 2020561.00569.50557.60557.60557.60737,900
18 May 2020582.00583.54558.89560.28560.28962,800
15 May 2020566.78577.00563.08576.72576.72865,700
14 May 2020577.18580.77565.60570.86570.86702,300
13 May 2020560.65581.78558.51577.12577.121,058,900
12 May 2020576.98578.00556.45557.54557.54918,600
11 May 2020565.23578.77564.10574.11574.111,040,900
08 May 2020562.00567.83553.52563.40563.40698,900
07 May 2020564.39570.21555.96559.83559.831,132,100
06 May 2020559.20569.99541.56553.50553.501,906,200
05 May 2020563.06581.00561.27574.37574.371,550,700
04 May 2020528.18544.20527.62541.82541.82885,600
01 May 2020524.23529.21514.55525.50525.50482,200
30 Apr 2020513.99527.43507.69525.88525.88938,000
29 Apr 2020532.64533.17513.81516.15516.151,306,300
28 Apr 2020537.48539.98522.42528.61528.611,128,200
27 Apr 2020563.15565.68539.15547.52547.521,467,800
24 Apr 2020573.64574.00556.47566.21566.21837,100
23 Apr 2020558.93573.16557.49565.52565.52739,500
22 Apr 2020555.50563.37540.95558.08558.08825,800
21 Apr 2020566.06568.99536.80544.46544.461,026,300
20 Apr 2020566.71574.32560.39567.99567.99949,300
17 Apr 2020549.99572.50539.14568.79568.792,133,500
16 Apr 2020518.92541.97517.62539.93539.931,206,300
15 Apr 2020525.30527.10510.50511.69511.69836,800
14 Apr 2020524.62525.90517.00524.84524.84962,600
13 Apr 2020512.01519.00504.12517.02517.02789,800
09 Apr 2020510.10515.64500.87512.96512.961,011,800
08 Apr 2020502.21514.11488.00512.33512.331,167,100
07 Apr 2020502.81509.74492.01501.51501.511,046,900
06 Apr 2020503.38511.01488.89504.27504.271,285,500
03 Apr 2020495.56503.26485.04493.32493.321,169,500
02 Apr 2020494.29501.00483.11498.75498.751,058,900
01 Apr 2020484.14499.99476.45496.65496.651,679,800
31 Mar 2020474.00495.48463.80488.29488.291,953,200
30 Mar 2020463.09476.10461.00473.00473.001,337,000
27 Mar 2020446.03465.79445.15449.52449.521,109,000
26 Mar 2020426.51452.70424.02452.30452.301,686,200
25 Mar 2020443.04458.83427.08429.78429.781,288,000
24 Mar 2020468.22471.99424.01449.53449.531,615,700
23 Mar 2020449.84477.00433.28455.63455.631,829,300
20 Mar 2020493.01499.50435.01438.45438.452,027,000
19 Mar 2020483.93518.00469.45489.83489.832,358,200
18 Mar 2020495.78499.00455.56485.00485.002,529,500
17 Mar 2020494.00512.98473.00491.69491.693,856,500
16 Mar 2020452.51484.58433.82440.83440.831,926,300
13 Mar 2020445.01466.04418.01465.55465.551,380,700
12 Mar 2020444.36451.96426.10431.89431.891,627,800
11 Mar 2020479.11485.98459.61464.70464.701,351,800
10 Mar 2020488.45488.71460.80475.02475.021,390,500
09 Mar 2020466.94486.69466.15474.44474.441,344,100
06 Mar 2020477.29496.99477.00494.43494.431,130,700
05 Mar 2020480.94500.00480.00488.17488.171,270,200
04 Mar 2020467.96494.56467.13493.48493.481,960,700
03 Mar 2020454.72467.69448.11461.55461.551,210,600
02 Mar 2020445.00465.51445.00464.75464.751,713,100
28 Feb 2020422.37445.05418.22444.57444.571,594,800
27 Feb 2020468.56470.00430.70431.61431.612,093,000
26 Feb 2020444.02461.34442.44457.92457.922,299,300
25 Feb 2020437.25457.60437.00442.35442.353,568,800
24 Feb 2020395.54426.36386.84425.38425.382,959,700
21 Feb 2020396.07404.54392.86403.15403.15655,300
20 Feb 2020399.90401.09393.76399.14399.14660,800
19 Feb 2020397.86402.21395.31400.81400.81564,000
18 Feb 2020396.82402.00395.01397.65397.65512,200
14 Feb 2020399.10402.09393.39399.55399.55536,800
13 Feb 2020406.44408.00398.10398.81398.81656,800
12 Feb 2020398.13407.05397.64406.30406.301,076,200
11 Feb 2020390.21398.00387.98396.75396.75992,800
10 Feb 2020378.16389.84377.44386.21386.21939,500
07 Feb 2020391.07391.37378.51381.87381.871,172,400
06 Feb 2020385.53394.68375.03389.85389.851,605,500
05 Feb 2020364.84376.68363.00372.16372.161,404,400
04 Feb 2020347.90359.49347.62356.00356.00956,800
03 Feb 2020339.69347.00339.39341.12341.12930,100
31 Jan 2020333.17338.98328.13337.94337.94988,600
30 Jan 2020335.68337.57331.57336.18336.18664,100
29 Jan 2020346.25347.97338.90339.25339.25558,600
28 Jan 2020341.60345.77337.30344.08344.08729,500
27 Jan 2020341.20343.32336.17339.42339.42775,000
24 Jan 2020359.91359.91343.09345.28345.281,103,100
23 Jan 2020359.42360.45354.21356.60356.60737,600
22 Jan 2020365.72367.14356.46359.14359.141,320,300
21 Jan 2020385.90386.31363.68363.71363.711,488,400
17 Jan 2020386.10386.60382.53385.94385.94862,800
16 Jan 2020393.17394.00381.82385.57385.57620,500
15 Jan 2020387.42396.47387.42390.75390.75680,700
14 Jan 2020378.30388.42375.57387.62387.62638,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...