UK markets close in 5 hours 2 minutes

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
450.57-2.62 (-0.58%)
At close: 4:00PM EST

456.32 +5.75 (1.28%)
Pre-market: 5:55AM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2021455.84457.17445.57450.57450.571,193,500
25 Feb 2021460.31465.00448.33453.19453.191,125,300
24 Feb 2021466.11469.47457.17458.60458.601,103,000
23 Feb 2021458.06468.96448.00468.03468.031,704,500
22 Feb 2021468.27468.27459.90460.58460.581,343,100
19 Feb 2021478.25483.68470.27470.37470.371,129,200
18 Feb 2021479.90481.76475.84477.03477.031,124,300
17 Feb 2021477.00484.38476.56481.68481.681,010,700
16 Feb 2021488.01492.00478.44480.71480.711,362,700
12 Feb 2021494.25494.48482.85485.62485.621,294,600
11 Feb 2021491.23496.60486.04490.54490.541,057,100
10 Feb 2021493.43497.86488.12491.22491.22959,200
09 Feb 2021496.53497.99487.55490.68490.681,056,000
08 Feb 2021503.14506.63492.46494.90494.901,320,400
05 Feb 2021513.84514.97495.22498.98498.981,661,000
04 Feb 2021494.07498.96490.02498.84498.841,394,600
03 Feb 2021505.09507.28490.84491.18491.181,076,700
02 Feb 2021511.01513.28498.02499.98499.98884,500
01 Feb 2021512.82512.82503.10508.08508.08790,600
29 Jan 2021505.97514.42496.10503.84503.841,388,000
28 Jan 2021521.27529.51505.11506.27506.271,050,700
27 Jan 2021540.58541.97512.94515.56515.561,433,500
26 Jan 2021558.91558.91542.14544.10544.10901,700
25 Jan 2021554.32555.00538.77548.20548.20828,400
22 Jan 2021534.10546.72534.10537.78537.78620,600
21 Jan 2021540.58543.28527.91535.48535.48940,100
20 Jan 2021536.78543.99529.31542.27542.27862,700
19 Jan 2021523.03536.62522.06533.89533.89995,400
15 Jan 2021518.10522.99511.11517.93517.93796,900
14 Jan 2021513.10524.88511.33517.91517.91848,600
13 Jan 2021517.00522.00509.14511.90511.901,333,800
12 Jan 2021504.41518.50502.00505.75505.751,264,100
11 Jan 2021501.00505.14489.35502.92502.921,116,400
08 Jan 2021487.93500.70487.93498.73498.731,018,800
07 Jan 2021471.24481.84467.18481.20481.201,126,600
06 Jan 2021477.15483.00467.00470.09470.091,434,700
05 Jan 2021480.39486.25475.41483.45483.45797,700
04 Jan 2021486.85491.78473.58482.86482.86911,100
31 Dec 2020477.81483.57470.78483.11483.11897,900
30 Dec 2020487.39488.83477.68478.30478.30633,200
29 Dec 2020485.00490.45482.42484.22484.22558,200
28 Dec 2020488.72492.69482.21482.96482.96713,400
24 Dec 2020492.44495.23486.03488.93488.93289,100
23 Dec 2020491.20493.63488.52492.19492.19545,700
22 Dec 2020496.00496.48488.50490.06490.06849,600
21 Dec 2020494.00497.29485.06496.74496.741,009,300
18 Dec 2020500.00506.99496.81498.89498.891,820,900
17 Dec 2020486.90496.75486.50496.21496.21856,300
16 Dec 2020491.80494.46485.15486.57486.57862,500
15 Dec 2020500.69500.99486.82491.79491.791,086,700
14 Dec 2020484.12502.60483.55500.38500.381,245,800
11 Dec 2020478.22483.54471.58479.77479.771,013,500
10 Dec 2020485.29487.12477.87478.98478.981,184,100
09 Dec 2020500.00500.00484.00488.64488.64934,300
08 Dec 2020497.10497.88486.30497.14497.141,007,900
07 Dec 2020497.49499.70492.79495.41495.41881,900
04 Dec 2020497.01501.85490.06492.45492.45961,200
03 Dec 2020505.20509.54497.12498.84498.84966,000
02 Dec 2020515.94515.94503.81505.13505.13782,700
01 Dec 2020516.00525.28513.69514.07514.07937,400
30 Nov 2020520.00520.78507.60516.03516.031,707,500
27 Nov 2020513.42518.92509.20514.05514.05498,200
25 Nov 2020507.18515.47507.18508.31508.31711,800
24 Nov 2020521.61528.44505.80506.10506.101,270,300
23 Nov 2020538.86538.86516.80523.61523.611,764,400
20 Nov 2020513.96521.27509.34518.74518.741,045,300
19 Nov 2020519.19525.69514.42514.71514.71947,600
18 Nov 2020543.00543.00518.19519.04519.041,240,800
17 Nov 2020556.38556.60536.05538.15538.151,051,700
16 Nov 2020557.45566.79556.00559.29559.29542,100
13 Nov 2020560.22567.70556.80566.43566.43565,800
12 Nov 2020568.92571.00554.84556.78556.78548,500
11 Nov 2020564.85573.66560.00567.73567.73671,000
10 Nov 2020560.00565.99546.93559.22559.22839,200
09 Nov 2020551.61573.16540.31567.55567.551,321,100
06 Nov 2020589.04589.04572.72578.03578.03748,400
05 Nov 2020595.00596.80578.95588.81588.81944,300
04 Nov 2020578.09593.96575.95587.14587.141,195,600
03 Nov 2020551.89561.24550.00557.19557.19490,400
02 Nov 2020545.06557.41539.17548.58548.58835,900
30 Oct 2020545.12556.58533.23543.56543.561,164,700
29 Oct 2020576.00576.00555.54555.79555.79905,000
28 Oct 2020576.69578.98563.87567.04567.04592,900
27 Oct 2020584.98590.97579.04582.52582.52526,200
26 Oct 2020574.66587.62574.66585.74585.74533,500
23 Oct 2020580.29582.72575.12579.81579.81565,900
22 Oct 2020566.04577.05566.04575.73575.73467,200
21 Oct 2020577.53581.68567.02572.40572.40493,800
20 Oct 2020582.00586.49573.14576.63576.63637,500
19 Oct 2020600.00601.09579.00583.14583.14778,400
16 Oct 2020590.00605.43585.67599.74599.741,168,800
15 Oct 2020598.02605.12580.74585.18585.181,048,300
14 Oct 2020609.18610.92596.75600.82600.82952,800
13 Oct 2020601.60616.31600.18607.98607.981,243,900
12 Oct 2020602.25605.39590.85601.55601.551,003,200
09 Oct 2020601.00604.44593.51602.07602.071,190,100
08 Oct 2020614.65615.00598.10599.88599.882,355,600
07 Oct 2020588.49593.88581.65591.69591.69957,200
06 Oct 2020605.32610.38579.02581.64581.641,725,300
05 Oct 2020598.90619.97591.15605.08605.084,843,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...