Australia markets close in 3 hours 51 minutes

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
613.61-1.35 (-0.22%)
At close: 04:00PM EDT
612.51 -1.10 (-0.18%)
After hours: 05:22PM EDT
Time period:
07 Aug 2021 - 07 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 July 2022597.85613.82597.85602.02602.02433,300
12 July 2022619.09620.00605.03610.09610.09415,300
11 July 2022615.55620.64613.70614.46614.46436,100
08 July 2022605.58624.48604.12621.57621.57586,700
07 July 2022598.01609.65596.00607.45607.45528,000
06 July 2022594.79601.88588.92594.90594.90528,900
05 July 2022593.92597.00583.09596.56596.56586,000
01 July 2022587.76597.00586.17595.40595.40387,800
30 June 2022594.93598.67583.05591.13591.13685,400
29 June 2022597.56607.41590.01597.62597.62533,000
28 June 2022600.67604.33593.63594.42594.42534,100
27 June 2022608.76610.95601.23602.40602.40580,900
24 June 2022612.06613.15602.52612.49612.49818,300
23 June 2022589.98609.09589.98607.39607.39681,900
22 June 2022580.72595.56580.72586.84586.84539,600
21 June 2022583.44600.05583.44587.67587.67716,100
17 June 2022565.61585.52561.71580.95580.951,967,600
16 June 2022549.69559.31546.93556.75556.75796,800
15 June 2022554.03570.46552.36561.19561.19766,600
14 June 2022555.12557.62538.01548.35548.35755,000
13 June 2022554.66568.15547.55549.30549.301,055,000
10 June 2022570.96577.81566.77571.81571.81837,800
09 June 2022605.11605.90575.39575.48575.48939,700
08 June 2022617.99622.84605.33607.76607.76566,900
07 June 2022605.45616.68603.23613.98613.98515,900
06 June 2022625.48627.92599.68609.03609.03941,200
03 June 2022628.68635.39625.51630.35630.35666,500
02 June 2022655.02655.02617.21630.70630.701,276,100
01 June 2022669.51672.35651.85658.92658.92610,000
31 May 2022692.80692.80656.71664.74664.741,691,600
27 May 2022685.72693.81680.00692.80692.80558,700
26 May 2022690.12697.01682.90683.44683.44523,500
25 May 2022689.00699.63684.70690.88690.88562,100
24 May 2022681.97686.33667.75686.02686.02465,100
23 May 2022671.61686.32668.50681.91681.91593,200
20 May 2022661.29664.90647.54661.14661.14544,300
19 May 2022660.35660.62650.82657.15657.15607,700
18 May 2022664.10672.54655.25659.20659.20560,100
17 May 2022661.87670.96651.81667.56667.56571,800
16 May 2022640.18656.45640.18655.01655.01486,900
13 May 2022635.38648.48629.08645.52645.52604,500
12 May 2022606.79634.19606.77633.96633.96793,100
11 May 2022610.37624.83604.71613.05613.05704,000
10 May 2022609.27627.89608.29615.09615.09769,500
09 May 2022612.67616.49597.76599.77599.77819,400
06 May 2022639.04639.04622.06623.05623.05773,800
05 May 2022659.99660.87630.03639.37639.37754,700
04 May 2022661.30666.25636.80660.86660.86998,100
03 May 2022658.10665.30650.23660.49660.49538,700
02 May 2022656.97658.25641.17652.02652.02737,400
29 Apr 2022673.95676.64655.90659.11659.11678,300
28 Apr 2022673.51677.50660.82675.58675.58555,600
27 Apr 2022680.11683.95672.10673.51673.51406,600
26 Apr 2022683.01692.51673.89674.82674.82538,500
25 Apr 2022684.70690.56673.10690.33690.33514,300
22 Apr 2022701.53709.06686.26688.08688.08609,400
21 Apr 2022719.00725.32705.10706.11706.11535,200
20 Apr 2022720.07721.72713.01719.62719.62413,700
19 Apr 2022724.20725.81710.60716.22716.22468,000
18 Apr 2022726.81732.00719.27723.20723.20313,300
14 Apr 2022732.25738.99730.94733.02733.02795,700
13 Apr 2022716.36732.98716.36731.89731.89526,200
12 Apr 2022720.66726.33711.69715.79715.79488,800
11 Apr 2022736.64741.85722.02722.37722.37709,000
08 Apr 2022725.00747.42725.00738.84738.841,030,100
07 Apr 2022706.24725.97706.21721.80721.80828,000
06 Apr 2022692.00710.30690.01708.36708.36683,500
05 Apr 2022697.02710.41689.12691.47691.47671,800
04 Apr 2022700.00704.17692.50698.41698.41498,600
01 Apr 2022701.82701.95685.28694.83694.83603,500
31 Mar 2022695.77710.21691.77698.42698.421,061,500
30 Mar 2022700.05703.03690.75692.38692.38848,500
29 Mar 2022692.56699.00680.12698.43698.43725,000
28 Mar 2022676.29694.23676.29693.40693.40625,600
25 Mar 2022679.90685.01676.14680.03680.03366,800
24 Mar 2022667.31680.08666.35679.76679.76402,500
23 Mar 2022693.04693.04667.88669.22669.22608,500
22 Mar 2022695.05695.05683.68692.64692.64576,900
21 Mar 2022687.74697.01685.62693.20693.20731,100
18 Mar 2022686.43688.84677.03685.94685.941,170,500
17 Mar 2022675.79689.99675.02685.23685.23808,200
16 Mar 2022670.01678.68663.87677.98677.98806,200
15 Mar 2022660.26668.94654.50665.93665.93763,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...