Australia markets closed

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
766.39+5.15 (+0.68%)
At close: 04:00PM EST
766.10 -0.29 (-0.04%)
After hours: 07:56PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022752.52769.00752.00766.39766.39441,400
01 Dec 2022756.19768.30752.41761.24761.24670,000
30 Nov 2022737.89756.00729.42751.70751.701,824,600
29 Nov 2022739.90740.00727.00736.08736.08515,100
28 Nov 2022740.00750.99736.11741.48741.48570,700
25 Nov 2022732.69737.24728.61736.23736.23229,200
23 Nov 2022749.80751.70734.16735.36735.36406,200
22 Nov 2022743.85749.72733.90749.23749.23406,300
21 Nov 2022734.96740.59724.24738.98738.98447,100
18 Nov 2022737.32745.40728.14736.73736.73496,600
17 Nov 2022733.74742.22726.04739.08739.08538,200
16 Nov 2022735.07742.43729.63735.67735.67523,500
15 Nov 2022749.92749.92717.67728.73728.73650,500
14 Nov 2022737.88755.00737.00742.01742.01727,800
11 Nov 2022736.00737.43706.75734.45734.45951,900
10 Nov 2022758.73760.00734.66741.08741.08844,800
09 Nov 2022751.00769.63731.12742.95742.951,256,400
08 Nov 2022748.40769.49745.30751.95751.95701,800
07 Nov 2022735.99755.99735.79750.93750.93598,900
04 Nov 2022725.18741.06710.62740.21740.21748,600
03 Nov 2022726.07742.57702.07738.68738.68725,100
02 Nov 2022755.94757.53740.00740.48740.48735,100
01 Nov 2022750.00764.59748.79759.91759.91573,000
31 Oct 2022745.20760.81741.68748.75748.75759,500
28 Oct 2022733.61752.61724.34750.76750.76690,200
27 Oct 2022742.66742.66722.62724.88724.88498,500
26 Oct 2022739.37755.38728.32733.98733.98720,800
25 Oct 2022736.55751.00731.45747.33747.33833,800
24 Oct 2022717.95744.25717.95737.15737.15623,900
21 Oct 2022705.89718.18697.48713.91713.911,224,100
20 Oct 2022709.46713.16702.44705.89705.89480,900
19 Oct 2022719.28722.76703.95709.37709.37599,400
18 Oct 2022740.66742.00718.02722.71722.71699,600
17 Oct 2022734.00739.95728.42735.96735.96627,100
14 Oct 2022752.56761.05726.53736.06736.06879,300
13 Oct 2022712.37754.00709.07752.56752.56953,600
12 Oct 2022738.51747.77727.20728.06728.06507,700
11 Oct 2022728.51747.78723.14737.41737.41644,500
10 Oct 2022720.14733.89715.08730.92730.92481,900
07 Oct 2022731.66732.69720.14722.37722.37670,800
06 Oct 2022743.88746.38728.31731.86731.86696,700
05 Oct 2022738.20749.00728.13745.68745.68569,600
04 Oct 2022738.17743.06728.66739.54739.54874,900
03 Oct 2022705.39736.48694.64735.13735.131,449,000
30 Sept 2022694.40702.38685.97688.87688.87800,800
29 Sept 2022704.83706.59686.91691.82691.82770,600
28 Sept 2022700.89715.33699.16705.42705.42737,700
27 Sept 2022686.36700.48686.36695.01695.01663,000
26 Sept 2022696.22697.11683.06686.10686.10698,000
23 Sept 2022685.80699.37681.00697.33697.33815,900
22 Sept 2022681.36698.50678.02688.26688.26771,000
21 Sept 2022700.91709.59684.34684.63684.63665,100
20 Sept 2022711.27716.01694.50704.22704.22769,500
19 Sept 2022703.93718.05683.93715.34715.34826,000
16 Sept 2022710.23718.17701.46710.30710.301,186,800
15 Sept 2022694.73717.46690.04705.85705.85826,200
14 Sept 2022701.98704.96686.84697.62697.62901,200
13 Sept 2022700.00714.39695.11701.39701.391,039,900
12 Sept 2022720.35723.44707.45710.74710.741,063,000
09 Sept 2022711.73754.67707.25724.32724.322,144,400
08 Sept 2022686.99718.96652.64708.85708.853,731,500
07 Sept 2022575.46599.50575.46596.44596.44741,300
06 Sept 2022584.57588.39572.22573.97573.97662,900
02 Sept 2022601.11602.66577.83580.62580.62464,600
01 Sept 2022577.62602.47577.42600.63600.63479,500
31 Aug 2022591.84598.24579.75581.06581.06785,500
30 Aug 2022595.00596.41585.65588.39588.39393,900
29 Aug 2022592.36599.73587.40592.77592.77373,100
26 Aug 2022603.80609.85595.49596.18596.18516,200
25 Aug 2022605.92607.92599.51603.80603.80311,300
24 Aug 2022600.18605.73597.00602.79602.79386,500
23 Aug 2022610.53612.17600.54602.53602.53406,600
22 Aug 2022616.35620.45608.31612.10612.10534,100
19 Aug 2022620.94624.46616.16618.36618.36477,700
18 Aug 2022636.11636.11622.73624.83624.83448,000
17 Aug 2022640.84652.52635.74636.34636.34414,900
16 Aug 2022641.52649.79638.46648.70648.70607,600
15 Aug 2022628.70643.71624.80643.29643.29541,700
12 Aug 2022628.87632.57622.30628.71628.71351,300
11 Aug 2022638.63643.98622.37623.90623.90468,800
10 Aug 2022630.00645.95624.78641.49641.49682,900
09 Aug 2022630.00634.85617.10622.15622.15469,500
08 Aug 2022619.78633.93618.87630.63630.63715,600
05 Aug 2022613.47621.63606.96613.61613.61566,800
04 Aug 2022602.65623.35602.65614.96614.96699,300
03 Aug 2022600.00623.48595.16608.77608.771,151,800
02 Aug 2022578.50585.96569.65574.96574.96634,700
01 Aug 2022581.53586.90573.53576.68576.68513,000
29 July 2022584.95585.15574.46581.69581.69682,900
28 July 2022588.89592.03563.82582.37582.37581,700
27 July 2022579.59591.44568.01587.91587.91597,400
26 July 2022587.57594.68580.00582.56582.56456,100
25 July 2022580.00588.20575.40587.28587.28452,600
22 July 2022593.60602.70580.79586.11586.11430,000
21 July 2022590.89599.97585.36592.44592.44638,600
20 July 2022598.01599.25589.79594.59594.59417,400
19 July 2022594.58597.57588.00595.73595.73551,900
18 July 2022605.00608.41582.73586.70586.70562,000
15 July 2022601.29607.73596.24607.54607.54516,300
14 July 2022595.99605.74583.11598.86598.86539,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...