New Zealand markets close in 5 hours 39 minutes

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
683.44-7.44 (-1.08%)
At close: 04:00PM EDT
683.50 +0.06 (+0.01%)
After hours: 07:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 2022690.12697.01682.90683.44683.44523,279
25 May 2022689.00699.63684.70690.88690.88562,100
24 May 2022681.97686.33667.75686.02686.02465,100
23 May 2022671.61686.32668.50681.91681.91593,200
20 May 2022661.29664.90647.54661.14661.14544,300
19 May 2022660.35660.62650.82657.15657.15607,700
18 May 2022664.10672.54655.25659.20659.20560,100
17 May 2022661.87670.96651.81667.56667.56571,800
16 May 2022640.18656.45640.18655.01655.01486,900
13 May 2022635.38648.48629.08645.52645.52604,500
12 May 2022606.79634.19606.77633.96633.96793,100
11 May 2022610.37624.83604.71613.05613.05704,000
10 May 2022609.27627.89608.29615.09615.09769,500
09 May 2022612.67616.49597.76599.77599.77819,400
06 May 2022639.04639.04622.06623.05623.05773,800
05 May 2022659.99660.87630.03639.37639.37754,700
04 May 2022661.30666.25636.80660.86660.86998,100
03 May 2022658.10665.30650.23660.49660.49538,700
02 May 2022656.97658.25641.17652.02652.02737,400
29 Apr 2022673.95676.64655.90659.11659.11678,300
28 Apr 2022673.51677.50660.82675.58675.58555,600
27 Apr 2022680.11683.95672.10673.51673.51406,600
26 Apr 2022683.01692.51673.89674.82674.82538,500
25 Apr 2022684.70690.56673.10690.33690.33514,300
22 Apr 2022701.53709.06686.26688.08688.08609,400
21 Apr 2022719.00725.32705.10706.11706.11535,200
20 Apr 2022720.07721.72713.01719.62719.62413,700
19 Apr 2022724.20725.81710.60716.22716.22468,000
18 Apr 2022726.81732.00719.27723.20723.20313,300
14 Apr 2022732.25738.99730.94733.02733.02795,700
13 Apr 2022716.36732.98716.36731.89731.89526,200
12 Apr 2022720.66726.33711.69715.79715.79488,800
11 Apr 2022736.64741.85722.02722.37722.37709,000
08 Apr 2022725.00747.42725.00738.84738.841,030,100
07 Apr 2022706.24725.97706.21721.80721.80828,000
06 Apr 2022692.00710.30690.01708.36708.36683,500
05 Apr 2022697.02710.41689.12691.47691.47671,800
04 Apr 2022700.00704.17692.50698.41698.41498,600
01 Apr 2022701.82701.95685.28694.83694.83603,500
31 Mar 2022695.77710.21691.77698.42698.421,061,500
30 Mar 2022700.05703.03690.75692.38692.38848,500
29 Mar 2022692.56699.00680.12698.43698.43725,000
28 Mar 2022676.29694.23676.29693.40693.40625,600
25 Mar 2022679.90685.01676.14680.03680.03366,800
24 Mar 2022667.31680.08666.35679.76679.76402,500
23 Mar 2022693.04693.04667.88669.22669.22608,500
22 Mar 2022695.05695.05683.68692.64692.64576,900
21 Mar 2022687.74697.01685.62693.20693.20731,100
18 Mar 2022686.43688.84677.03685.94685.941,170,500
17 Mar 2022675.79689.99675.02685.23685.23808,200
16 Mar 2022670.01678.68663.87677.98677.98806,200
15 Mar 2022660.26668.94654.50665.93665.93763,800
14 Mar 2022644.60665.98644.60656.41656.411,018,900
11 Mar 2022633.80652.27630.67642.58642.58803,200
10 Mar 2022616.13632.68615.92630.36630.36480,600
09 Mar 2022622.20626.68614.21623.43623.43538,900
08 Mar 2022611.17627.34609.03614.74614.74592,200
07 Mar 2022618.43636.36609.01618.59618.59755,300
04 Mar 2022604.23624.62604.23620.41620.41550,500
03 Mar 2022618.58620.00608.67611.15611.15593,100
02 Mar 2022604.88619.86604.22616.87616.87339,600
01 Mar 2022615.39623.63603.12607.03607.03617,300
28 Feb 2022611.54620.33607.74618.36618.36518,900
25 Feb 2022610.75622.14608.33618.66618.66427,400
24 Feb 2022603.40610.56598.07609.78609.78533,500
23 Feb 2022625.00625.00604.18608.98608.98863,000
22 Feb 2022613.31618.96602.17602.89602.89649,200
18 Feb 2022621.82632.76614.09615.13615.13718,900
17 Feb 2022628.37632.21619.51626.72626.72627,800
16 Feb 2022630.63632.17624.25630.90630.90374,000
15 Feb 2022622.00635.44620.72630.15630.15675,600
14 Feb 2022638.00639.20614.39623.53623.53826,900
11 Feb 2022620.57645.00617.50638.41638.411,111,100
10 Feb 2022613.34624.55608.39618.22618.22769,500
09 Feb 2022620.00620.96616.26619.77619.77818,500
08 Feb 2022620.01621.90612.04617.94617.94846,200
07 Feb 2022620.73625.11613.32622.36622.36905,300
04 Feb 2022610.01635.00610.01622.96622.961,205,800
03 Feb 2022617.91625.00613.96620.69620.69962,400
02 Feb 2022613.36623.40596.90622.85622.851,033,300
01 Feb 2022607.83613.93600.22613.36613.36738,500
31 Jan 2022623.15623.17602.51608.59608.59922,300
28 Jan 2022608.29625.00601.89624.92624.92736,700
27 Jan 2022609.84618.75603.25608.72608.72658,800
26 Jan 2022604.47618.01600.27605.25605.25857,900
25 Jan 2022616.29618.00602.40603.19603.19975,500
24 Jan 2022613.13623.54601.25621.48621.481,126,200
21 Jan 2022615.80623.98610.88621.40621.401,329,000
20 Jan 2022621.15622.29612.43614.38614.38765,900
19 Jan 2022617.01628.05612.40618.11618.11656,300
18 Jan 2022604.52612.39598.13611.22611.22974,800
14 Jan 2022616.02623.20604.80615.24615.24792,000
13 Jan 2022632.75632.75614.15616.11616.11649,300
12 Jan 2022624.45632.39620.83631.44631.44584,700
11 Jan 2022623.19628.08617.76626.09626.09613,800
10 Jan 2022603.75621.61602.13621.27621.27822,700
07 Jan 2022598.44607.01592.86603.73603.73584,400
06 Jan 2022600.00606.02594.97598.44598.44676,200
05 Jan 2022604.95613.65594.99595.12595.121,100,800
04 Jan 2022622.95625.07612.11616.82616.82725,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...