Mail

REGN - Regeneron Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	730.31	740.18	724.12	739.95	739.95	527,300
01 Jun 2023	736.00	740.04	729.02	731.17	731.17	526,600
31 May 2023	730.90	736.71	727.41	735.56	735.56	740,200
30 May 2023	720.02	729.45	717.88	728.60	728.60	497,000
26 May 2023	725.00	726.77	719.00	725.05	725.05	750,800
25 May 2023	733.04	736.19	724.03	725.00	725.00	569,300
24 May 2023	750.32	751.28	735.38	737.40	737.40	547,200
23 May 2023	753.21	756.39	748.39	748.56	748.56	411,300
22 May 2023	762.40	768.12	743.13	751.50	751.50	626,900
19 May 2023	752.30	764.06	750.18	759.05	759.05	555,900
18 May 2023	747.27	749.55	739.76	747.48	747.48	501,500
17 May 2023	739.51	751.15	732.49	749.63	749.63	524,000
16 May 2023	747.99	747.99	738.52	742.28	742.28	420,900
15 May 2023	744.81	751.97	742.95	750.96	750.96	355,900
12 May 2023	749.17	751.88	743.53	744.35	744.35	394,100
11 May 2023	750.13	750.13	740.11	745.57	745.57	661,800
10 May 2023	756.36	756.36	746.45	749.59	749.59	432,800
09 May 2023	753.19	757.40	750.57	754.88	754.88	464,300
08 May 2023	761.93	761.93	746.14	752.12	752.12	539,900
05 May 2023	753.88	768.59	744.89	762.10	762.10	637,000
04 May 2023	775.54	776.58	746.13	753.88	753.88	1,229,000
03 May 2023	804.79	812.99	798.81	803.17	803.17	786,000
02 May 2023	806.72	815.24	796.52	798.45	798.45	610,700
01 May 2023	803.71	811.55	802.12	806.72	806.72	297,500
28 Apr 2023	788.99	806.08	788.00	801.79	801.79	470,400
27 Apr 2023	775.33	796.42	774.06	792.29	792.29	749,300
26 Apr 2023	781.77	784.77	771.14	778.00	778.00	585,600
25 Apr 2023	797.27	801.82	784.84	789.58	789.58	468,000
24 Apr 2023	800.43	806.19	795.13	797.04	797.04	374,800
21 Apr 2023	798.42	804.72	797.26	800.73	800.73	545,500
20 Apr 2023	805.42	805.62	796.23	798.10	798.10	495,400
19 Apr 2023	804.73	810.17	803.52	808.86	808.86	352,700
18 Apr 2023	822.17	823.38	804.15	808.01	808.01	499,700
17 Apr 2023	833.62	833.62	818.65	819.74	819.74	351,400
14 Apr 2023	828.84	831.33	821.88	829.33	829.33	456,900
13 Apr 2023	822.45	834.12	822.45	830.35	830.35	471,900
12 Apr 2023	824.96	827.80	816.89	820.43	820.43	414,200
11 Apr 2023	822.94	825.60	817.44	819.64	819.64	291,400
10 Apr 2023	824.37	826.07	815.82	823.76	823.76	377,100
06 Apr 2023	823.43	834.00	823.43	828.73	828.73	550,000
05 Apr 2023	824.70	837.55	823.86	825.22	825.22	560,000
04 Apr 2023	825.85	830.67	820.01	822.09	822.09	398,000
03 Apr 2023	818.80	826.56	815.59	826.19	826.19	451,400
31 Mar 2023	814.90	822.52	810.95	821.67	821.67	866,200
30 Mar 2023	816.01	825.08	804.64	811.50	811.50	625,800
29 Mar 2023	830.00	835.00	818.29	819.35	819.35	459,200
28 Mar 2023	824.00	827.36	819.22	826.97	826.97	362,500
27 Mar 2023	821.38	832.48	817.87	820.41	820.41	802,000
24 Mar 2023	805.05	824.00	801.01	820.00	820.00	1,129,400
23 Mar 2023	806.47	812.69	790.49	802.16	802.16	1,994,000
22 Mar 2023	760.30	764.39	751.01	751.30	751.30	322,900
21 Mar 2023	764.65	765.01	751.98	759.76	759.76	372,100
20 Mar 2023	748.66	760.33	745.79	759.25	759.25	587,800
17 Mar 2023	749.92	754.32	743.95	747.65	747.65	893,600
16 Mar 2023	753.08	753.08	725.66	749.75	749.75	1,023,900
15 Mar 2023	760.81	766.16	755.00	760.30	760.30	499,300
14 Mar 2023	755.39	769.98	754.20	766.80	766.80	535,500
13 Mar 2023	749.17	769.20	748.28	752.33	752.33	505,200
10 Mar 2023	746.79	759.25	744.06	747.00	747.00	505,300
09 Mar 2023	745.74	755.24	738.77	743.75	743.75	600,000
08 Mar 2023	774.13	774.13	744.00	745.20	745.20	670,300
07 Mar 2023	782.00	783.59	772.51	773.85	773.85	757,900
06 Mar 2023	777.99	785.28	774.85	780.38	780.38	469,500
03 Mar 2023	771.42	779.84	766.35	779.30	779.30	604,800
02 Mar 2023	768.22	772.66	762.85	768.90	768.90	425,200
01 Mar 2023	759.89	772.94	757.38	770.44	770.44	586,000
28 Feb 2023	756.45	765.44	753.63	760.42	760.42	622,700
27 Feb 2023	761.17	771.65	756.97	757.79	757.79	557,100
24 Feb 2023	753.81	765.29	752.00	756.99	756.99	525,900
23 Feb 2023	744.81	765.00	744.28	759.66	759.66	553,300
22 Feb 2023	748.68	755.39	744.93	748.08	748.08	415,500
21 Feb 2023	748.09	752.47	744.15	746.52	746.52	411,700
17 Feb 2023	738.16	755.09	733.33	748.74	748.74	492,700
16 Feb 2023	737.00	747.56	735.48	736.33	736.33	555,300
15 Feb 2023	753.78	756.08	747.70	752.40	752.40	341,100
14 Feb 2023	764.52	767.52	749.22	754.21	754.21	486,000
13 Feb 2023	755.87	767.74	754.18	763.97	763.97	494,800
10 Feb 2023	746.12	762.73	740.84	757.61	757.61	606,800
09 Feb 2023	751.29	757.52	743.71	744.77	744.77	524,500
08 Feb 2023	766.34	768.26	748.12	749.66	749.66	617,500
07 Feb 2023	765.68	778.05	763.15	769.94	769.94	885,900
06 Feb 2023	784.78	800.48	778.52	780.86	780.86	1,064,700
03 Feb 2023	764.49	789.95	758.63	783.13	783.13	1,448,500
02 Feb 2023	749.20	758.72	741.45	751.20	751.20	935,200
01 Feb 2023	752.19	762.10	751.27	758.00	758.00	802,100
31 Jan 2023	739.27	759.00	739.27	758.47	758.47	816,400
30 Jan 2023	749.00	749.00	732.50	736.46	736.46	499,500
27 Jan 2023	745.61	748.28	740.27	742.83	742.83	417,600
26 Jan 2023	741.18	745.60	735.00	742.30	742.30	346,400
25 Jan 2023	729.49	743.93	726.21	741.18	741.18	584,300
24 Jan 2023	731.01	732.31	722.47	727.47	727.47	326,400
23 Jan 2023	721.53	732.89	718.34	729.91	729.91	569,900
20 Jan 2023	723.16	725.87	713.47	722.00	722.00	939,800
19 Jan 2023	729.39	730.00	715.41	715.57	715.57	583,800
18 Jan 2023	725.17	729.33	722.22	724.55	724.55	487,500
17 Jan 2023	722.13	731.35	714.11	728.11	728.11	641,000
13 Jan 2023	714.67	724.99	709.58	722.13	722.13	489,500
12 Jan 2023	707.00	715.79	697.13	714.57	714.57	538,800
11 Jan 2023	698.90	711.43	694.53	709.94	709.94	592,600
10 Jan 2023	676.37	707.21	675.00	698.95	698.95	793,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...