New Zealand markets closed

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
820.90-2.42 (-0.29%)
At close: 04:00PM EST
820.90 0.00 (0.00%)
After hours: 06:58PM EST
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2023817.81823.68809.24820.90820.90319,400
04 Dec 2023804.55824.61802.55823.32823.32508,400
01 Dec 2023824.94828.42808.89814.86814.86560,200
30 Nov 2023811.78828.86810.25823.81823.81954,600
29 Nov 2023804.17814.30800.24808.59808.59627,700
28 Nov 2023796.23801.63792.57801.14801.14446,700
27 Nov 2023802.00805.00793.18798.08798.08440,100
24 Nov 2023803.98803.98795.02798.30798.30171,600
22 Nov 2023802.64807.46798.09799.73799.73233,100
21 Nov 2023805.15805.15793.00798.83798.83310,700
20 Nov 2023795.27806.87795.27801.64801.64340,700
17 Nov 2023803.31808.14799.64802.43802.43354,500
16 Nov 2023802.06802.06785.83796.54796.54493,800
15 Nov 2023790.66798.50784.96792.38792.38502,100
14 Nov 2023805.00805.60792.55793.70793.70545,200
13 Nov 2023795.92803.36788.04796.70796.70736,700
10 Nov 2023806.88806.88783.57798.94798.94994,800
09 Nov 2023815.49816.68796.41800.26800.26622,200
08 Nov 2023834.33834.33813.38822.79822.79637,200
07 Nov 2023838.46838.46823.90830.79830.79670,800
06 Nov 2023823.14840.25820.13832.41832.41422,700
03 Nov 2023838.16839.20811.92816.90816.90456,200
02 Nov 2023791.87831.15788.12818.79818.79729,300
01 Nov 2023783.91793.58774.98791.27791.27419,500
31 Oct 2023775.14782.26772.84779.89779.89382,200
30 Oct 2023779.53783.98774.72777.67777.67371,300
27 Oct 2023792.40792.45769.19775.18775.18438,900
26 Oct 2023794.58797.78787.46792.01792.01351,200
25 Oct 2023801.31802.41789.02797.04797.04340,100
24 Oct 2023796.00808.75795.71804.28804.28346,900
23 Oct 2023810.18810.79792.27795.54795.54473,400
20 Oct 2023808.29818.57803.96808.47808.47743,100
19 Oct 2023823.58824.54805.47808.64808.64488,400
18 Oct 2023833.26833.58824.80826.03826.03383,800
17 Oct 2023843.00844.20833.32836.85836.85323,100
16 Oct 2023842.81847.00837.33843.66843.66381,400
13 Oct 2023845.09853.97836.17839.63839.63526,400
12 Oct 2023836.21840.09829.55838.49838.49308,200
11 Oct 2023838.87838.87827.74836.07836.07306,800
10 Oct 2023829.50838.70825.79834.96834.96261,400
09 Oct 2023834.98840.01826.27831.82831.82256,700
06 Oct 2023829.40842.00825.95836.57836.57392,400
05 Oct 2023814.99831.65814.97831.12831.12387,300
04 Oct 2023809.16816.70805.93814.99814.99344,600
03 Oct 2023812.00813.74799.77808.31808.31426,700
02 Oct 2023827.00833.28808.90818.03818.03487,700
29 Sept 2023833.49833.68819.91822.96822.96409,800
28 Sept 2023833.30837.47826.35834.57834.57369,900
27 Sept 2023832.41839.42830.72832.56832.56380,300
26 Sept 2023835.00840.45827.44832.41832.41479,800
25 Sept 2023823.05834.83820.13834.64834.64294,700
22 Sept 2023822.02831.50818.30824.84824.84464,500
21 Sept 2023829.92832.15817.50823.38823.38400,300
20 Sept 2023838.06838.11830.90831.62831.62304,300
19 Sept 2023825.27836.98823.60836.76836.76344,100
18 Sept 2023824.80828.51817.08824.51824.51406,100
15 Sept 2023832.85836.35822.10823.40823.401,032,400
14 Sept 2023830.00838.06826.53832.38832.38388,900
13 Sept 2023832.58835.55824.98826.25826.25396,500
12 Sept 2023835.49837.30829.46832.77832.77296,100
11 Sept 2023824.48835.85822.89833.53833.53374,800
08 Sept 2023830.36841.16825.30830.69830.69421,600
07 Sept 2023821.20827.53817.28825.26825.26356,900
06 Sept 2023825.24825.24808.13818.39818.39396,200
05 Sept 2023835.39835.69822.00822.91822.91314,300
01 Sept 2023834.55837.92829.03831.63831.63253,600
31 Aug 2023835.87835.87825.80826.49826.49457,500
30 Aug 2023830.75835.03829.32834.95834.95302,100
29 Aug 2023833.37836.63824.60830.19830.19407,200
28 Aug 2023833.41833.41828.00830.89830.89249,600
25 Aug 2023832.53834.99826.47830.35830.35404,500
24 Aug 2023842.82845.09830.24831.21831.21457,800
23 Aug 2023845.00847.50837.83840.81840.81540,500
22 Aug 2023842.33847.50835.93840.63840.63765,900
21 Aug 2023825.00846.18820.61844.37844.371,082,900
18 Aug 2023794.85821.00790.34812.40812.401,064,200
17 Aug 2023800.11800.11794.67796.73796.73320,600
16 Aug 2023803.94808.99796.96797.34797.34345,100
15 Aug 2023804.42810.50800.89805.91805.91269,200
14 Aug 2023809.86809.95800.80808.38808.38354,500
11 Aug 2023794.69809.66794.69806.95806.95526,100
10 Aug 2023789.00799.44789.00793.01793.01387,300
09 Aug 2023782.00795.84780.00785.61785.61430,100
08 Aug 2023775.92781.29770.65780.32780.32441,800
07 Aug 2023769.69782.27765.28774.74774.74474,000
04 Aug 2023775.74784.83765.06766.44766.44501,000
03 Aug 2023762.00787.84759.15771.45771.451,068,800
02 Aug 2023740.72744.78726.12732.12732.12623,600
01 Aug 2023744.66744.66732.45739.07739.07334,300
31 Jul 2023745.47745.47734.85741.91741.91445,000
28 Jul 2023740.00748.68723.56746.10746.10744,800
27 Jul 2023731.21751.79731.21744.66744.66884,300
26 Jul 2023729.88733.21724.26730.96730.96399,300
25 Jul 2023723.22732.66721.51729.88729.88444,600
24 Jul 2023730.45733.59723.91727.13727.13543,600
21 Jul 2023728.79738.53721.58734.63734.631,813,600
20 Jul 2023720.00731.31720.00723.02723.02628,800
19 Jul 2023727.58732.00718.63719.01719.01581,100
18 Jul 2023720.00726.82715.54726.55726.55481,900
17 Jul 2023718.88728.44717.99721.61721.61550,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...