REGN - Regeneron Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023730.31740.18724.12739.95739.95527,300
01 Jun 2023736.00740.04729.02731.17731.17526,600
31 May 2023730.90736.71727.41735.56735.56740,200
30 May 2023720.02729.45717.88728.60728.60497,000
26 May 2023725.00726.77719.00725.05725.05750,800
25 May 2023733.04736.19724.03725.00725.00569,300
24 May 2023750.32751.28735.38737.40737.40547,200
23 May 2023753.21756.39748.39748.56748.56411,300
22 May 2023762.40768.12743.13751.50751.50626,900
19 May 2023752.30764.06750.18759.05759.05555,900
18 May 2023747.27749.55739.76747.48747.48501,500
17 May 2023739.51751.15732.49749.63749.63524,000
16 May 2023747.99747.99738.52742.28742.28420,900
15 May 2023744.81751.97742.95750.96750.96355,900
12 May 2023749.17751.88743.53744.35744.35394,100
11 May 2023750.13750.13740.11745.57745.57661,800
10 May 2023756.36756.36746.45749.59749.59432,800
09 May 2023753.19757.40750.57754.88754.88464,300
08 May 2023761.93761.93746.14752.12752.12539,900
05 May 2023753.88768.59744.89762.10762.10637,000
04 May 2023775.54776.58746.13753.88753.881,229,000
03 May 2023804.79812.99798.81803.17803.17786,000
02 May 2023806.72815.24796.52798.45798.45610,700
01 May 2023803.71811.55802.12806.72806.72297,500
28 Apr 2023788.99806.08788.00801.79801.79470,400
27 Apr 2023775.33796.42774.06792.29792.29749,300
26 Apr 2023781.77784.77771.14778.00778.00585,600
25 Apr 2023797.27801.82784.84789.58789.58468,000
24 Apr 2023800.43806.19795.13797.04797.04374,800
21 Apr 2023798.42804.72797.26800.73800.73545,500
20 Apr 2023805.42805.62796.23798.10798.10495,400
19 Apr 2023804.73810.17803.52808.86808.86352,700
18 Apr 2023822.17823.38804.15808.01808.01499,700
17 Apr 2023833.62833.62818.65819.74819.74351,400
14 Apr 2023828.84831.33821.88829.33829.33456,900
13 Apr 2023822.45834.12822.45830.35830.35471,900
12 Apr 2023824.96827.80816.89820.43820.43414,200
11 Apr 2023822.94825.60817.44819.64819.64291,400
10 Apr 2023824.37826.07815.82823.76823.76377,100
06 Apr 2023823.43834.00823.43828.73828.73550,000
05 Apr 2023824.70837.55823.86825.22825.22560,000
04 Apr 2023825.85830.67820.01822.09822.09398,000
03 Apr 2023818.80826.56815.59826.19826.19451,400
31 Mar 2023814.90822.52810.95821.67821.67866,200
30 Mar 2023816.01825.08804.64811.50811.50625,800
29 Mar 2023830.00835.00818.29819.35819.35459,200
28 Mar 2023824.00827.36819.22826.97826.97362,500
27 Mar 2023821.38832.48817.87820.41820.41802,000
24 Mar 2023805.05824.00801.01820.00820.001,129,400
23 Mar 2023806.47812.69790.49802.16802.161,994,000
22 Mar 2023760.30764.39751.01751.30751.30322,900
21 Mar 2023764.65765.01751.98759.76759.76372,100
20 Mar 2023748.66760.33745.79759.25759.25587,800
17 Mar 2023749.92754.32743.95747.65747.65893,600
16 Mar 2023753.08753.08725.66749.75749.751,023,900
15 Mar 2023760.81766.16755.00760.30760.30499,300
14 Mar 2023755.39769.98754.20766.80766.80535,500
13 Mar 2023749.17769.20748.28752.33752.33505,200
10 Mar 2023746.79759.25744.06747.00747.00505,300
09 Mar 2023745.74755.24738.77743.75743.75600,000
08 Mar 2023774.13774.13744.00745.20745.20670,300
07 Mar 2023782.00783.59772.51773.85773.85757,900
06 Mar 2023777.99785.28774.85780.38780.38469,500
03 Mar 2023771.42779.84766.35779.30779.30604,800
02 Mar 2023768.22772.66762.85768.90768.90425,200
01 Mar 2023759.89772.94757.38770.44770.44586,000
28 Feb 2023756.45765.44753.63760.42760.42622,700
27 Feb 2023761.17771.65756.97757.79757.79557,100
24 Feb 2023753.81765.29752.00756.99756.99525,900
23 Feb 2023744.81765.00744.28759.66759.66553,300
22 Feb 2023748.68755.39744.93748.08748.08415,500
21 Feb 2023748.09752.47744.15746.52746.52411,700
17 Feb 2023738.16755.09733.33748.74748.74492,700
16 Feb 2023737.00747.56735.48736.33736.33555,300
15 Feb 2023753.78756.08747.70752.40752.40341,100
14 Feb 2023764.52767.52749.22754.21754.21486,000
13 Feb 2023755.87767.74754.18763.97763.97494,800
10 Feb 2023746.12762.73740.84757.61757.61606,800
09 Feb 2023751.29757.52743.71744.77744.77524,500
08 Feb 2023766.34768.26748.12749.66749.66617,500
07 Feb 2023765.68778.05763.15769.94769.94885,900
06 Feb 2023784.78800.48778.52780.86780.861,064,700
03 Feb 2023764.49789.95758.63783.13783.131,448,500
02 Feb 2023749.20758.72741.45751.20751.20935,200
01 Feb 2023752.19762.10751.27758.00758.00802,100
31 Jan 2023739.27759.00739.27758.47758.47816,400
30 Jan 2023749.00749.00732.50736.46736.46499,500
27 Jan 2023745.61748.28740.27742.83742.83417,600
26 Jan 2023741.18745.60735.00742.30742.30346,400
25 Jan 2023729.49743.93726.21741.18741.18584,300
24 Jan 2023731.01732.31722.47727.47727.47326,400
23 Jan 2023721.53732.89718.34729.91729.91569,900
20 Jan 2023723.16725.87713.47722.00722.00939,800
19 Jan 2023729.39730.00715.41715.57715.57583,800
18 Jan 2023725.17729.33722.22724.55724.55487,500
17 Jan 2023722.13731.35714.11728.11728.11641,000
13 Jan 2023714.67724.99709.58722.13722.13489,500
12 Jan 2023707.00715.79697.13714.57714.57538,800
11 Jan 2023698.90711.43694.53709.94709.94592,600
10 Jan 2023676.37707.21675.00698.95698.95793,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...