UK Markets closed

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
648.51+6.68 (+1.04%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021660.00660.95639.78643.35643.35575,600
24 Nov 2021651.38656.00645.55648.18648.18545,100
23 Nov 2021641.90650.96639.48649.32649.32624,300
22 Nov 2021648.58660.28640.88643.64643.64632,600
19 Nov 2021652.43657.56646.37652.68652.68605,700
18 Nov 2021642.21653.27638.60648.51648.51564,400
17 Nov 2021645.08645.53635.75641.83641.83440,000
16 Nov 2021647.34661.84642.10642.75642.75632,700
15 Nov 2021635.01649.72633.28647.73647.73777,500
12 Nov 2021632.44634.46623.31631.20631.20513,600
11 Nov 2021622.00628.46617.65626.64626.64478,400
10 Nov 2021616.82635.73616.82622.20622.20727,900
09 Nov 2021623.08627.57614.00616.31616.31601,000
08 Nov 2021618.60623.42608.76622.78622.78639,900
05 Nov 2021600.00622.86594.55611.54611.541,768,400
04 Nov 2021657.21659.79630.90647.63647.631,507,000
03 Nov 2021637.21652.38632.10652.10652.10718,800
02 Nov 2021638.58649.98633.56638.77638.77838,400
01 Nov 2021640.00648.07635.75639.15639.15913,700
29 Oct 2021619.13641.26618.11639.94639.94860,400
28 Oct 2021590.18625.72589.13625.19625.191,111,400
27 Oct 2021593.28594.09587.70589.60589.60658,100
26 Oct 2021579.14594.22575.61592.15592.15845,300
25 Oct 2021573.66578.73569.53576.20576.20627,300
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 Sept 2021607.76613.58604.62605.18605.18549,000
29 Sept 2021607.14612.74604.98606.70606.70615,100
28 Sept 2021607.22617.71603.79605.00605.001,240,400
27 Sept 2021636.71636.71616.26619.07619.07783,700
24 Sept 2021644.31644.31632.45638.90638.90654,500
23 Sept 2021647.00655.00644.30646.51646.51537,400
22 Sept 2021646.95651.01640.02647.06647.06561,800
21 Sept 2021645.11656.86642.81646.95646.95440,600
20 Sept 2021643.84652.00636.17640.89640.89666,400
17 Sept 2021649.17653.00643.29651.88651.88761,900
16 Sept 2021649.71656.67643.38653.18653.18539,900
15 Sept 2021658.65664.99649.01652.00652.00883,100
14 Sept 2021639.91650.42639.91645.15645.15602,100
13 Sept 2021651.10653.33636.00639.52639.52798,000
10 Sept 2021650.00659.76646.11650.49650.49747,100
09 Sept 2021670.28672.88644.65646.11646.111,047,700
08 Sept 2021667.80676.94666.57669.19669.19463,100
07 Sept 2021679.42679.58658.02668.81668.81717,500
03 Sept 2021675.62686.62672.00679.57679.57564,600
02 Sept 2021683.50684.90674.57675.75675.75689,300
01 Sept 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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...