Australia markets closed

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
481.16+4.12 (+0.86%)
At close: 4:00PM EDT

485.00 +3.84 (0.80%)
Pre-market: 8:04AM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Apr 2021478.00486.73477.92481.16481.16595,600
13 Apr 2021476.53483.40474.60477.04477.04754,900
12 Apr 2021481.78481.78469.80472.80472.80835,500
09 Apr 2021476.22480.26471.50475.17475.17679,500
08 Apr 2021485.77488.99474.84476.36476.361,245,200
07 Apr 2021479.00486.95477.62481.79481.79722,200
06 Apr 2021485.50485.82476.72478.68478.68900,900
05 Apr 2021477.09485.28474.22484.56484.56949,000
01 Apr 2021472.00478.15469.37474.93474.93763,100
31 Mar 2021472.64475.70470.67473.14473.14767,700
30 Mar 2021479.84480.84469.36470.67470.67610,400
29 Mar 2021472.34488.90471.91481.52481.52771,200
26 Mar 2021461.13477.32458.44476.91476.911,645,100
25 Mar 2021458.31465.84451.60463.48463.481,413,500
24 Mar 2021471.51472.08458.25460.32460.321,053,800
23 Mar 2021486.16488.72466.71469.76469.761,086,400
22 Mar 2021471.89484.61471.23483.22483.22911,700
19 Mar 2021478.31482.59472.48473.70473.701,078,200
18 Mar 2021485.08491.88474.31474.68474.68921,100
17 Mar 2021495.00497.71483.15496.01496.011,090,300
16 Mar 2021485.00490.22479.61482.17482.17690,900
15 Mar 2021473.01484.70472.26483.94483.94728,500
12 Mar 2021467.00471.82463.65471.46471.46552,700
11 Mar 2021469.00474.89466.73469.96469.96744,900
10 Mar 2021473.89474.98465.21467.95467.95724,700
09 Mar 2021469.80478.13469.32470.63470.63868,400
08 Mar 2021456.49473.50456.49463.19463.191,014,300
05 Mar 2021451.58463.83449.30461.57461.571,223,200
04 Mar 2021445.37451.85441.00449.38449.381,092,700
03 Mar 2021456.14458.65446.38446.73446.73897,300
02 Mar 2021463.13466.00454.35454.86454.86759,200
01 Mar 2021454.49463.85453.83463.05463.05856,500
26 Feb 2021455.84457.17445.57450.57450.571,193,500
25 Feb 2021460.31465.00448.33453.19453.191,126,100
24 Feb 2021466.11469.47457.17458.60458.601,103,400
23 Feb 2021458.06468.96448.00468.03468.031,705,600
22 Feb 2021468.27468.27459.90460.58460.581,345,600
19 Feb 2021478.25483.68470.27470.37470.371,129,900
18 Feb 2021479.90481.76475.84477.03477.031,124,300
17 Feb 2021477.00484.38476.56481.68481.681,010,700
16 Feb 2021488.01492.00478.44480.71480.711,363,500
12 Feb 2021494.25494.48482.85485.62485.621,294,600
11 Feb 2021491.23496.60486.04490.54490.541,057,100
10 Feb 2021493.43497.86488.12491.22491.22959,200
09 Feb 2021496.53497.99487.55490.68490.681,056,000
08 Feb 2021503.14506.63492.46494.90494.901,320,400
05 Feb 2021513.84514.97495.22498.98498.981,661,000
04 Feb 2021494.07498.96490.02498.84498.841,394,600
03 Feb 2021505.09507.28490.84491.18491.181,076,700
02 Feb 2021511.01513.28498.02499.98499.98884,500
01 Feb 2021512.82512.82503.10508.08508.08790,600
29 Jan 2021505.97514.42496.10503.84503.841,388,000
28 Jan 2021521.27529.51505.11506.27506.271,050,700
27 Jan 2021540.58541.97512.94515.56515.561,433,500
26 Jan 2021558.91558.91542.14544.10544.10901,700
25 Jan 2021554.32555.00538.77548.20548.20828,400
22 Jan 2021534.10546.72534.10537.78537.78620,600
21 Jan 2021540.58543.28527.91535.48535.48940,100
20 Jan 2021536.78543.99529.31542.27542.27862,700
19 Jan 2021523.03536.62522.06533.89533.89995,400
15 Jan 2021518.10522.99511.11517.93517.93796,900
14 Jan 2021513.10524.88511.33517.91517.91848,600
13 Jan 2021517.00522.00509.14511.90511.901,333,800
12 Jan 2021504.41518.50502.00505.75505.751,264,100
11 Jan 2021501.00505.14489.35502.92502.921,116,400
08 Jan 2021487.93500.70487.93498.73498.731,018,800
07 Jan 2021471.24481.84467.18481.20481.201,126,600
06 Jan 2021477.15483.00467.00470.09470.091,434,700
05 Jan 2021480.39486.25475.41483.45483.45797,700
04 Jan 2021486.85491.78473.58482.86482.86911,100
31 Dec 2020477.81483.57470.78483.11483.11897,900
30 Dec 2020487.39488.83477.68478.30478.30633,200
29 Dec 2020485.00490.45482.42484.22484.22558,200
28 Dec 2020488.72492.69482.21482.96482.96713,400
24 Dec 2020492.44495.23486.03488.93488.93289,100
23 Dec 2020491.20493.63488.52492.19492.19545,700
22 Dec 2020496.00496.48488.50490.06490.06849,600
21 Dec 2020494.00497.29485.06496.74496.741,009,300
18 Dec 2020500.00506.99496.81498.89498.891,820,900
17 Dec 2020486.90496.75486.50496.21496.21856,300
16 Dec 2020491.80494.46485.15486.57486.57862,500
15 Dec 2020500.69500.99486.82491.79491.791,086,700
14 Dec 2020484.12502.60483.55500.38500.381,245,800
11 Dec 2020478.22483.54471.58479.77479.771,013,500
10 Dec 2020485.29487.12477.87478.98478.981,184,100
09 Dec 2020500.00500.00484.00488.64488.64934,300
08 Dec 2020497.10497.88486.30497.14497.141,007,900
07 Dec 2020497.49499.70492.79495.41495.41881,900
04 Dec 2020497.01501.85490.06492.45492.45961,200
03 Dec 2020505.20509.54497.12498.84498.84966,000
02 Dec 2020515.94515.94503.81505.13505.13782,700
01 Dec 2020516.00525.28513.69514.07514.07937,400
30 Nov 2020520.00520.78507.60516.03516.031,707,500
27 Nov 2020513.42518.92509.20514.05514.05498,200
25 Nov 2020507.18515.47507.18508.31508.31711,800
24 Nov 2020521.61528.44505.80506.10506.101,270,300
23 Nov 2020538.86538.86516.80523.61523.611,764,400
20 Nov 2020513.96521.27509.34518.74518.741,045,300
19 Nov 2020519.19525.69514.42514.71514.71947,600
18 Nov 2020543.00543.00518.19519.04519.041,240,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...