New Zealand markets closed

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
572.36+2.99 (+0.53%)
At close: 4:00PM EDT
572.00 -0.36 (-0.06%)
After hours: 07:38PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021570.03573.01565.39572.36572.36493,000
21 Oct 2021564.48570.91562.52569.37569.37624,200
20 Oct 2021554.24562.72553.00562.71562.71878,000
19 Oct 2021548.02555.67545.00552.11552.11985,700
18 Oct 2021550.22552.49539.18543.48543.481,216,200
15 Oct 2021558.93558.93552.16553.24553.24838,800
14 Oct 2021553.00565.11552.07555.62555.621,055,800
13 Oct 2021548.33556.18546.97547.12547.12664,200
12 Oct 2021546.09549.35541.58544.44544.44521,600
11 Oct 2021549.65557.87545.60546.26546.26538,600
08 Oct 2021551.88555.52543.25550.02550.02532,300
07 Oct 2021548.14559.75547.32552.02552.02774,300
06 Oct 2021548.00553.93543.41546.57546.57890,100
05 Oct 2021555.91564.73549.27550.90550.90930,100
04 Oct 2021565.37568.13553.10555.42555.42992,900
01 Oct 2021576.75578.00556.05570.79570.791,457,800
30 Sep 2021607.76613.58604.62605.18605.18549,000
29 Sep 2021607.14612.74604.98606.70606.70615,100
28 Sep 2021607.22617.71603.79605.00605.001,240,400
27 Sep 2021636.71636.71616.26619.07619.07783,700
24 Sep 2021644.31644.31632.45638.90638.90654,500
23 Sep 2021647.00655.00644.30646.51646.51537,400
22 Sep 2021646.95651.01640.02647.06647.06561,800
21 Sep 2021645.11656.86642.81646.95646.95440,600
20 Sep 2021643.84652.00636.17640.89640.89666,400
17 Sep 2021649.17653.00643.29651.88651.88761,900
16 Sep 2021649.71656.67643.38653.18653.18539,900
15 Sep 2021658.65664.99649.01652.00652.00883,100
14 Sep 2021639.91650.42639.91645.15645.15602,100
13 Sep 2021651.10653.33636.00639.52639.52798,000
10 Sep 2021650.00659.76646.11650.49650.49747,100
09 Sep 2021670.28672.88644.65646.11646.111,047,700
08 Sep 2021667.80676.94666.57669.19669.19463,100
07 Sep 2021679.42679.58658.02668.81668.81717,500
03 Sep 2021675.62686.62672.00679.57679.57564,600
02 Sep 2021683.50684.90674.57675.75675.75689,300
01 Sep 2021674.72686.28671.63680.96680.96822,100
31 Aug 2021677.51681.73668.33673.40673.40829,500
30 Aug 2021664.00678.69660.44677.08677.08865,300
27 Aug 2021668.95673.10660.75663.29663.29424,000
26 Aug 2021670.06674.45663.29665.77665.77473,300
25 Aug 2021672.85674.00660.79669.18669.18643,500
24 Aug 2021665.92670.00656.73669.95669.95731,500
23 Aug 2021665.21671.49642.68667.29667.29992,900
20 Aug 2021659.00674.07655.63663.27663.271,302,300
19 Aug 2021628.93662.87628.93655.63655.631,284,600
18 Aug 2021650.00658.97633.00635.57635.571,642,600
17 Aug 2021626.14650.00624.01647.44647.441,183,900
16 Aug 2021625.66630.00615.06628.60628.60869,900
13 Aug 2021614.00625.00612.62624.79624.79821,200
12 Aug 2021607.00611.52598.03608.00608.00577,600
11 Aug 2021616.07621.37603.41608.45608.45630,400
10 Aug 2021615.73619.78604.55614.98614.98651,200
09 Aug 2021610.85624.77610.59613.94613.94962,300
06 Aug 2021603.09615.00600.02610.86610.861,134,500
05 Aug 2021588.62603.14570.85602.47602.471,628,400
04 Aug 2021584.92598.66579.32580.95580.951,042,300
03 Aug 2021576.85587.56570.70586.51586.51512,800
02 Aug 2021577.12580.87570.38577.13577.13362,200
30 Jul 2021581.42583.28572.91574.61574.61775,600
29 Jul 2021588.62591.66582.10583.13583.13361,400
28 Jul 2021582.04587.92579.00586.41586.41404,000
27 Jul 2021568.51581.30565.00581.01581.01474,700
26 Jul 2021586.00586.00577.37577.78577.78488,400
23 Jul 2021588.83595.48583.76586.35586.35628,200
22 Jul 2021581.63590.68580.02586.88586.88406,900
21 Jul 2021586.76586.76573.76583.72583.72480,800
20 Jul 2021588.30593.69580.66587.24587.24644,800
19 Jul 2021581.26588.00578.00585.23585.23552,100
16 Jul 2021587.82590.00580.00583.24583.24515,600
15 Jul 2021579.90593.29575.04589.32589.32776,200
14 Jul 2021578.55582.86575.50581.06581.06380,300
13 Jul 2021574.58582.19570.62577.01577.01448,800
12 Jul 2021579.92586.34571.04574.03574.03655,300
09 Jul 2021573.00580.85571.01580.40580.40550,100
08 Jul 2021578.44580.00568.15574.92574.92766,600
07 Jul 2021584.27590.95580.76585.90585.90708,700
06 Jul 2021579.41584.29572.93582.25582.25643,900
02 Jul 2021576.00592.84571.55583.64583.641,073,700
01 Jul 2021556.60576.92554.95574.62574.621,277,400
30 Jun 2021545.20561.77544.52558.54558.54861,800
29 Jun 2021542.28548.02536.08545.98545.98721,500
28 Jun 2021565.54569.99542.55542.70542.701,509,400
25 Jun 2021543.59552.50540.75550.55550.551,912,800
24 Jun 2021533.09545.37531.33544.45544.45790,000
23 Jun 2021532.85534.70523.29529.80529.80636,300
22 Jun 2021533.04535.11526.91534.02534.02655,600
21 Jun 2021539.99543.74532.73534.27534.27678,800
18 Jun 2021534.66540.03532.13537.92537.92914,800
17 Jun 2021524.00538.50516.75536.01536.01846,200
16 Jun 2021531.17542.42522.24523.58523.58914,400
15 Jun 2021528.00530.72523.66527.49527.49547,500
14 Jun 2021525.00529.29521.96528.75528.75497,800
11 Jun 2021529.28530.26519.98525.55525.55622,900
10 Jun 2021521.26533.26516.04532.04532.04934,900
09 Jun 2021507.84522.79505.62521.85521.85783,300
08 Jun 2021517.20518.62501.69506.42506.42963,600
07 Jun 2021511.65525.39509.50514.99514.99868,700
04 Jun 2021507.59518.37505.80511.89511.89785,200
03 Jun 2021501.07506.89499.78505.66505.66445,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...