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
05 Jun 2020	585.00	600.14	578.43	597.00	597.00	1,324,100
04 Jun 2020	596.99	610.99	592.79	598.54	598.54	851,800
03 Jun 2020	615.37	616.68	589.60	604.28	604.28	1,541,000
02 Jun 2020	602.20	618.71	591.67	617.66	617.66	1,511,500
01 Jun 2020	605.00	610.00	597.62	599.47	599.47	1,579,300
29 May 2020	580.70	615.36	571.52	612.81	612.81	6,675,900
28 May 2020	547.50	583.03	546.13	578.21	578.21	7,869,500
27 May 2020	538.70	555.53	522.02	544.01	544.01	5,902,600
26 May 2020	548.54	556.13	534.25	545.21	545.21	3,742,000
22 May 2020	558.12	574.19	558.12	569.91	569.91	653,500
21 May 2020	577.51	578.34	556.68	560.98	560.98	812,600
20 May 2020	562.07	580.55	561.39	576.89	576.89	840,800
19 May 2020	561.00	569.50	557.60	557.60	557.60	737,900
18 May 2020	582.00	583.54	558.89	560.28	560.28	962,800
15 May 2020	566.78	577.00	563.08	576.72	576.72	865,700
14 May 2020	577.18	580.77	565.60	570.86	570.86	702,300
13 May 2020	560.65	581.78	558.51	577.12	577.12	1,058,900
12 May 2020	576.98	578.00	556.45	557.54	557.54	918,600
11 May 2020	565.23	578.77	564.10	574.11	574.11	1,040,900
08 May 2020	562.00	567.83	553.52	563.40	563.40	698,900
07 May 2020	564.39	570.21	555.96	559.83	559.83	1,132,100
06 May 2020	559.20	569.99	541.56	553.50	553.50	1,906,200
05 May 2020	563.06	581.00	561.27	574.37	574.37	1,550,700
04 May 2020	528.18	544.20	527.62	541.82	541.82	885,600
01 May 2020	524.23	529.21	514.55	525.50	525.50	482,200
30 Apr 2020	513.99	527.43	507.69	525.88	525.88	938,000
29 Apr 2020	532.64	533.17	513.81	516.15	516.15	1,306,300
28 Apr 2020	537.48	539.98	522.42	528.61	528.61	1,128,200
27 Apr 2020	563.15	565.68	539.15	547.52	547.52	1,467,800
24 Apr 2020	573.64	574.00	556.47	566.21	566.21	837,100
23 Apr 2020	558.93	573.16	557.49	565.52	565.52	739,500
22 Apr 2020	555.50	563.37	540.95	558.08	558.08	825,800
21 Apr 2020	566.06	568.99	536.80	544.46	544.46	1,026,300
20 Apr 2020	566.71	574.32	560.39	567.99	567.99	949,300
17 Apr 2020	549.99	572.50	539.14	568.79	568.79	2,133,500
16 Apr 2020	518.92	541.97	517.62	539.93	539.93	1,206,300
15 Apr 2020	525.30	527.10	510.50	511.69	511.69	836,800
14 Apr 2020	524.62	525.90	517.00	524.84	524.84	962,600
13 Apr 2020	512.01	519.00	504.12	517.02	517.02	789,800
09 Apr 2020	510.10	515.64	500.87	512.96	512.96	1,011,800
08 Apr 2020	502.21	514.11	488.00	512.33	512.33	1,167,100
07 Apr 2020	502.81	509.74	492.01	501.51	501.51	1,046,900
06 Apr 2020	503.38	511.01	488.89	504.27	504.27	1,285,500
03 Apr 2020	495.56	503.26	485.04	493.32	493.32	1,169,500
02 Apr 2020	494.29	501.00	483.11	498.75	498.75	1,058,900
01 Apr 2020	484.14	499.99	476.45	496.65	496.65	1,679,800
31 Mar 2020	474.00	495.48	463.80	488.29	488.29	1,953,200
30 Mar 2020	463.09	476.10	461.00	473.00	473.00	1,337,000
27 Mar 2020	446.03	465.79	445.15	449.52	449.52	1,109,000
26 Mar 2020	426.51	452.70	424.02	452.30	452.30	1,686,200
25 Mar 2020	443.04	458.83	427.08	429.78	429.78	1,288,000
24 Mar 2020	468.22	471.99	424.01	449.53	449.53	1,615,700
23 Mar 2020	449.84	477.00	433.28	455.63	455.63	1,829,300
20 Mar 2020	493.01	499.50	435.01	438.45	438.45	2,027,000
19 Mar 2020	483.93	518.00	469.45	489.83	489.83	2,358,200
18 Mar 2020	495.78	499.00	455.56	485.00	485.00	2,529,500
17 Mar 2020	494.00	512.98	473.00	491.69	491.69	3,856,500
16 Mar 2020	452.51	484.58	433.82	440.83	440.83	1,926,300
13 Mar 2020	445.01	466.04	418.01	465.55	465.55	1,380,700
12 Mar 2020	444.36	451.96	426.10	431.89	431.89	1,627,800
11 Mar 2020	479.11	485.98	459.61	464.70	464.70	1,351,800
10 Mar 2020	488.45	488.71	460.80	475.02	475.02	1,390,500
09 Mar 2020	466.94	486.69	466.15	474.44	474.44	1,344,100
06 Mar 2020	477.29	496.99	477.00	494.43	494.43	1,130,700
05 Mar 2020	480.94	500.00	480.00	488.17	488.17	1,270,200
04 Mar 2020	467.96	494.56	467.13	493.48	493.48	1,960,700
03 Mar 2020	454.72	467.69	448.11	461.55	461.55	1,210,600
02 Mar 2020	445.00	465.51	445.00	464.75	464.75	1,713,100
28 Feb 2020	422.37	445.05	418.22	444.57	444.57	1,594,800
27 Feb 2020	468.56	470.00	430.70	431.61	431.61	2,093,000
26 Feb 2020	444.02	461.34	442.44	457.92	457.92	2,299,300
25 Feb 2020	437.25	457.60	437.00	442.35	442.35	3,568,800
24 Feb 2020	395.54	426.36	386.84	425.38	425.38	2,959,700
21 Feb 2020	396.07	404.54	392.86	403.15	403.15	655,300
20 Feb 2020	399.90	401.09	393.76	399.14	399.14	660,800
19 Feb 2020	397.86	402.21	395.31	400.81	400.81	564,000
18 Feb 2020	396.82	402.00	395.01	397.65	397.65	512,200
14 Feb 2020	399.10	402.09	393.39	399.55	399.55	536,800
13 Feb 2020	406.44	408.00	398.10	398.81	398.81	656,800
12 Feb 2020	398.13	407.05	397.64	406.30	406.30	1,076,200
11 Feb 2020	390.21	398.00	387.98	396.75	396.75	992,800
10 Feb 2020	378.16	389.84	377.44	386.21	386.21	939,500
07 Feb 2020	391.07	391.37	378.51	381.87	381.87	1,172,400
06 Feb 2020	385.53	394.68	375.03	389.85	389.85	1,605,500
05 Feb 2020	364.84	376.68	363.00	372.16	372.16	1,404,400
04 Feb 2020	347.90	359.49	347.62	356.00	356.00	956,800
03 Feb 2020	339.69	347.00	339.39	341.12	341.12	930,100
31 Jan 2020	333.17	338.98	328.13	337.94	337.94	988,600
30 Jan 2020	335.68	337.57	331.57	336.18	336.18	664,100
29 Jan 2020	346.25	347.97	338.90	339.25	339.25	558,600
28 Jan 2020	341.60	345.77	337.30	344.08	344.08	729,500
27 Jan 2020	341.20	343.32	336.17	339.42	339.42	775,000
24 Jan 2020	359.91	359.91	343.09	345.28	345.28	1,103,100
23 Jan 2020	359.42	360.45	354.21	356.60	356.60	737,600
22 Jan 2020	365.72	367.14	356.46	359.14	359.14	1,320,300
21 Jan 2020	385.90	386.31	363.68	363.71	363.71	1,488,400
17 Jan 2020	386.10	386.60	382.53	385.94	385.94	862,800
16 Jan 2020	393.17	394.00	381.82	385.57	385.57	620,500
15 Jan 2020	387.42	396.47	387.42	390.75	390.75	680,700
14 Jan 2020	378.30	388.42	375.57	387.62	387.62	638,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...