New Zealand markets closed

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,036.52+9.97 (+0.97%)
At close: 04:00PM EDT
1,044.78 +8.26 (+0.80%)
After hours: 07:46PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241,024.301,042.661,017.961,036.521,036.52353,200
13 Jun 20241,022.681,030.831,017.871,026.551,026.55315,400
12 Jun 20241,014.811,030.001,009.151,027.671,027.67453,700
11 Jun 2024998.081,016.99997.841,010.541,010.54448,200
10 Jun 2024998.451,002.95992.221,001.731,001.73250,900
07 Jun 2024999.001,007.43994.441,002.951,002.95250,100
06 Jun 20241,005.191,016.00997.731,000.791,000.79439,700
05 Jun 2024993.441,015.00989.771,005.871,005.87385,500
04 Jun 2024989.791,000.15986.64993.29993.29340,400
03 Jun 2024980.161,001.04979.26989.48989.48533,000
31 May 2024969.14980.92967.43980.16980.16833,200
30 May 2024965.58971.86952.30969.91969.91444,000
29 May 2024970.00971.24958.64966.49966.49346,700
28 May 2024974.86978.93963.41973.16973.16336,800
24 May 2024984.04995.41983.16985.02985.02259,300
23 May 2024985.43991.71975.73980.57980.57315,700
22 May 2024993.00997.87981.57983.80983.80308,700
21 May 2024987.99995.92982.97993.95993.95331,600
20 May 2024980.42987.99978.21987.27987.27317,900
17 May 2024969.27982.77966.00982.29982.29386,600
16 May 2024978.27978.30967.41967.98967.98407,600
15 May 2024988.00988.96966.34978.21978.21593,300
14 May 2024980.00987.80970.95984.64984.64307,900
13 May 2024980.00982.58970.99976.96976.96284,300
10 May 2024970.00979.98966.85973.80973.80351,400
09 May 2024959.59969.98956.76968.00968.00281,900
08 May 2024969.90971.86952.14955.76955.76424,900
07 May 2024967.88970.56957.10969.97969.97362,300
06 May 2024958.00962.10950.27958.64958.64352,000
03 May 2024926.94958.13926.94957.00957.00547,400
02 May 2024900.00943.77891.30937.61937.611,067,000
01 May 2024889.41913.21888.52903.48903.48595,200
30 Apr 2024892.11896.85885.01890.66890.66636,700
29 Apr 2024883.20897.78883.20892.48892.48369,900
26 Apr 2024881.72887.48875.23883.20883.20505,700
25 Apr 2024911.09915.00876.75890.68890.68576,600
24 Apr 2024906.90915.70904.41906.54906.54373,600
23 Apr 2024905.66912.74903.83907.32907.32341,200
22 Apr 2024904.54908.67897.45900.16900.16351,400
19 Apr 2024913.97920.73891.46896.82896.82507,500
18 Apr 2024901.26908.81891.67893.99893.99450,600
17 Apr 2024903.88911.64899.90901.19901.19468,700
16 Apr 2024897.22901.07890.43894.14894.14615,700
15 Apr 2024915.37921.12895.09898.56898.56656,200
12 Apr 2024911.55912.22898.26904.70904.70665,300
11 Apr 2024928.58930.64907.33920.32920.32617,100
10 Apr 2024935.02937.87923.44936.20936.20389,700
09 Apr 2024941.39949.20938.00943.89943.89305,700
08 Apr 2024939.16942.99935.51938.48938.48330,900
05 Apr 2024939.31949.83934.87942.70942.70363,500
04 Apr 2024962.20962.20935.36937.02937.02410,800
03 Apr 2024955.00961.68950.43950.95950.95413,200
02 Apr 2024961.44961.44951.02954.68954.68438,100
01 Apr 2024964.73970.20954.09969.31969.31360,600
28 Mar 2024970.38970.79959.25962.49962.49461,800
27 Mar 2024971.04976.75962.41966.30966.30314,800
26 Mar 2024961.99966.68957.78963.55963.55386,800
25 Mar 2024954.01964.98952.47961.09961.09322,300
22 Mar 2024973.00977.39966.47967.24967.24274,400
21 Mar 2024974.75979.26968.00968.01968.01435,100
20 Mar 2024959.06967.20947.37966.96966.96579,300
19 Mar 2024965.11969.16959.14963.66963.66365,300
18 Mar 2024970.00970.71959.49959.92959.92360,200
15 Mar 2024956.47968.51953.72964.47964.471,090,500
14 Mar 2024966.30969.18950.97959.04959.04507,300
13 Mar 2024979.82979.82963.83965.47965.47386,200
12 Mar 2024964.44975.93963.00970.57970.57359,000
11 Mar 2024971.09979.80960.44964.44964.44355,600
08 Mar 2024973.34976.00962.82968.83968.83354,400
07 Mar 2024971.13979.25969.88973.31973.31380,500
06 Mar 2024959.23974.18955.56972.10972.10366,800
05 Mar 2024972.72977.67953.29965.21965.21397,500
04 Mar 2024982.82985.21966.22971.19971.19455,600
01 Mar 2024967.50988.13966.09982.82982.82370,500
29 Feb 2024989.91990.30965.16966.09966.09792,200
28 Feb 2024995.00998.33987.61987.61987.61486,000
27 Feb 2024989.00995.41975.22993.35993.35464,200
26 Feb 2024977.55995.97975.00989.28989.28541,200
23 Feb 2024975.00985.64969.15981.20981.20439,600
22 Feb 2024953.57973.00947.85964.89964.89614,700
21 Feb 2024952.00958.00945.70952.84952.84300,500
20 Feb 2024950.00963.00943.73946.87946.87417,700
16 Feb 2024953.44956.52944.12948.05948.05367,400
15 Feb 2024951.67958.74948.93954.73954.73334,300
14 Feb 2024943.10951.83936.70947.82947.82373,500
13 Feb 2024946.17947.46933.80940.48940.48523,800
12 Feb 2024952.39954.53941.01947.06947.06604,200
09 Feb 2024948.00957.51945.85953.42953.42613,800
08 Feb 2024934.79947.24930.04946.43946.43487,600
07 Feb 2024940.00954.30933.46938.49938.49456,400
06 Feb 2024940.00945.46927.52937.81937.81460,400
05 Feb 2024931.87939.50923.03936.33936.33703,800
02 Feb 2024971.23973.99939.31945.18945.18752,000
01 Feb 2024945.61964.93937.47957.78957.78520,500
31 Jan 2024961.05965.66941.19942.78942.78601,900
30 Jan 2024956.00960.21945.10959.73959.73374,700
29 Jan 2024946.12957.67943.84955.80955.80530,000
26 Jan 2024952.00958.15939.06940.05940.05460,500
25 Jan 2024957.60957.75945.00948.87948.87394,000
24 Jan 2024957.03957.03945.49948.24948.24390,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...