News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	752.52	769.00	752.00	766.39	766.39	441,400
01 Dec 2022	756.19	768.30	752.41	761.24	761.24	670,000
30 Nov 2022	737.89	756.00	729.42	751.70	751.70	1,824,600
29 Nov 2022	739.90	740.00	727.00	736.08	736.08	515,100
28 Nov 2022	740.00	750.99	736.11	741.48	741.48	570,700
25 Nov 2022	732.69	737.24	728.61	736.23	736.23	229,200
23 Nov 2022	749.80	751.70	734.16	735.36	735.36	406,200
22 Nov 2022	743.85	749.72	733.90	749.23	749.23	406,300
21 Nov 2022	734.96	740.59	724.24	738.98	738.98	447,100
18 Nov 2022	737.32	745.40	728.14	736.73	736.73	496,600
17 Nov 2022	733.74	742.22	726.04	739.08	739.08	538,200
16 Nov 2022	735.07	742.43	729.63	735.67	735.67	523,500
15 Nov 2022	749.92	749.92	717.67	728.73	728.73	650,500
14 Nov 2022	737.88	755.00	737.00	742.01	742.01	727,800
11 Nov 2022	736.00	737.43	706.75	734.45	734.45	951,900
10 Nov 2022	758.73	760.00	734.66	741.08	741.08	844,800
09 Nov 2022	751.00	769.63	731.12	742.95	742.95	1,256,400
08 Nov 2022	748.40	769.49	745.30	751.95	751.95	701,800
07 Nov 2022	735.99	755.99	735.79	750.93	750.93	598,900
04 Nov 2022	725.18	741.06	710.62	740.21	740.21	748,600
03 Nov 2022	726.07	742.57	702.07	738.68	738.68	725,100
02 Nov 2022	755.94	757.53	740.00	740.48	740.48	735,100
01 Nov 2022	750.00	764.59	748.79	759.91	759.91	573,000
31 Oct 2022	745.20	760.81	741.68	748.75	748.75	759,500
28 Oct 2022	733.61	752.61	724.34	750.76	750.76	690,200
27 Oct 2022	742.66	742.66	722.62	724.88	724.88	498,500
26 Oct 2022	739.37	755.38	728.32	733.98	733.98	720,800
25 Oct 2022	736.55	751.00	731.45	747.33	747.33	833,800
24 Oct 2022	717.95	744.25	717.95	737.15	737.15	623,900
21 Oct 2022	705.89	718.18	697.48	713.91	713.91	1,224,100
20 Oct 2022	709.46	713.16	702.44	705.89	705.89	480,900
19 Oct 2022	719.28	722.76	703.95	709.37	709.37	599,400
18 Oct 2022	740.66	742.00	718.02	722.71	722.71	699,600
17 Oct 2022	734.00	739.95	728.42	735.96	735.96	627,100
14 Oct 2022	752.56	761.05	726.53	736.06	736.06	879,300
13 Oct 2022	712.37	754.00	709.07	752.56	752.56	953,600
12 Oct 2022	738.51	747.77	727.20	728.06	728.06	507,700
11 Oct 2022	728.51	747.78	723.14	737.41	737.41	644,500
10 Oct 2022	720.14	733.89	715.08	730.92	730.92	481,900
07 Oct 2022	731.66	732.69	720.14	722.37	722.37	670,800
06 Oct 2022	743.88	746.38	728.31	731.86	731.86	696,700
05 Oct 2022	738.20	749.00	728.13	745.68	745.68	569,600
04 Oct 2022	738.17	743.06	728.66	739.54	739.54	874,900
03 Oct 2022	705.39	736.48	694.64	735.13	735.13	1,449,000
30 Sept 2022	694.40	702.38	685.97	688.87	688.87	800,800
29 Sept 2022	704.83	706.59	686.91	691.82	691.82	770,600
28 Sept 2022	700.89	715.33	699.16	705.42	705.42	737,700
27 Sept 2022	686.36	700.48	686.36	695.01	695.01	663,000
26 Sept 2022	696.22	697.11	683.06	686.10	686.10	698,000
23 Sept 2022	685.80	699.37	681.00	697.33	697.33	815,900
22 Sept 2022	681.36	698.50	678.02	688.26	688.26	771,000
21 Sept 2022	700.91	709.59	684.34	684.63	684.63	665,100
20 Sept 2022	711.27	716.01	694.50	704.22	704.22	769,500
19 Sept 2022	703.93	718.05	683.93	715.34	715.34	826,000
16 Sept 2022	710.23	718.17	701.46	710.30	710.30	1,186,800
15 Sept 2022	694.73	717.46	690.04	705.85	705.85	826,200
14 Sept 2022	701.98	704.96	686.84	697.62	697.62	901,200
13 Sept 2022	700.00	714.39	695.11	701.39	701.39	1,039,900
12 Sept 2022	720.35	723.44	707.45	710.74	710.74	1,063,000
09 Sept 2022	711.73	754.67	707.25	724.32	724.32	2,144,400
08 Sept 2022	686.99	718.96	652.64	708.85	708.85	3,731,500
07 Sept 2022	575.46	599.50	575.46	596.44	596.44	741,300
06 Sept 2022	584.57	588.39	572.22	573.97	573.97	662,900
02 Sept 2022	601.11	602.66	577.83	580.62	580.62	464,600
01 Sept 2022	577.62	602.47	577.42	600.63	600.63	479,500
31 Aug 2022	591.84	598.24	579.75	581.06	581.06	785,500
30 Aug 2022	595.00	596.41	585.65	588.39	588.39	393,900
29 Aug 2022	592.36	599.73	587.40	592.77	592.77	373,100
26 Aug 2022	603.80	609.85	595.49	596.18	596.18	516,200
25 Aug 2022	605.92	607.92	599.51	603.80	603.80	311,300
24 Aug 2022	600.18	605.73	597.00	602.79	602.79	386,500
23 Aug 2022	610.53	612.17	600.54	602.53	602.53	406,600
22 Aug 2022	616.35	620.45	608.31	612.10	612.10	534,100
19 Aug 2022	620.94	624.46	616.16	618.36	618.36	477,700
18 Aug 2022	636.11	636.11	622.73	624.83	624.83	448,000
17 Aug 2022	640.84	652.52	635.74	636.34	636.34	414,900
16 Aug 2022	641.52	649.79	638.46	648.70	648.70	607,600
15 Aug 2022	628.70	643.71	624.80	643.29	643.29	541,700
12 Aug 2022	628.87	632.57	622.30	628.71	628.71	351,300
11 Aug 2022	638.63	643.98	622.37	623.90	623.90	468,800
10 Aug 2022	630.00	645.95	624.78	641.49	641.49	682,900
09 Aug 2022	630.00	634.85	617.10	622.15	622.15	469,500
08 Aug 2022	619.78	633.93	618.87	630.63	630.63	715,600
05 Aug 2022	613.47	621.63	606.96	613.61	613.61	566,800
04 Aug 2022	602.65	623.35	602.65	614.96	614.96	699,300
03 Aug 2022	600.00	623.48	595.16	608.77	608.77	1,151,800
02 Aug 2022	578.50	585.96	569.65	574.96	574.96	634,700
01 Aug 2022	581.53	586.90	573.53	576.68	576.68	513,000
29 July 2022	584.95	585.15	574.46	581.69	581.69	682,900
28 July 2022	588.89	592.03	563.82	582.37	582.37	581,700
27 July 2022	579.59	591.44	568.01	587.91	587.91	597,400
26 July 2022	587.57	594.68	580.00	582.56	582.56	456,100
25 July 2022	580.00	588.20	575.40	587.28	587.28	452,600
22 July 2022	593.60	602.70	580.79	586.11	586.11	430,000
21 July 2022	590.89	599.97	585.36	592.44	592.44	638,600
20 July 2022	598.01	599.25	589.79	594.59	594.59	417,400
19 July 2022	594.58	597.57	588.00	595.73	595.73	551,900
18 July 2022	605.00	608.41	582.73	586.70	586.70	562,000
15 July 2022	601.29	607.73	596.24	607.54	607.54	516,300
14 July 2022	595.99	605.74	583.11	598.86	598.86	539,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

AUD/USD0.6796-0.0020(-0.30%)

OIL80.34-0.88(-1.08%)

GOLD1,797.30-3.80(-0.21%)

BTC-AUD25,000.00-68.23(-0.27%)

News that makes you smarter and richer... For free.

Regeneron Pharmaceuticals, Inc. (REGN)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

AUD/USD
0.6796
-0.0020(-0.30%)

OIL
80.34
-0.88(-1.08%)

GOLD
1,797.30
-3.80(-0.21%)

BTC-AUD
25,000.00
-68.23(-0.27%)