Singapore markets closed

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
904.70-15.62 (-1.70%)
At close: 04:00PM EDT
904.70 0.00 (0.00%)
After hours: 04:26PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024911.55912.22898.26904.70904.70665,300
11 Apr 2024928.58930.64907.33920.32920.32617,100
10 Apr 2024935.02937.87923.44936.20936.20389,700
09 Apr 2024941.39949.20938.00943.89943.89305,700
08 Apr 2024939.16942.99935.51938.48938.48330,900
05 Apr 2024939.31949.83934.87942.70942.70363,500
04 Apr 2024962.20962.20935.36937.02937.02410,800
03 Apr 2024955.00961.68950.43950.95950.95413,200
02 Apr 2024961.44961.44951.02954.68954.68438,100
01 Apr 2024964.73970.20954.09969.31969.31360,600
28 Mar 2024970.38970.79959.25962.49962.49461,800
27 Mar 2024971.04976.75962.41966.30966.30314,800
26 Mar 2024961.99966.68957.78963.55963.55386,800
25 Mar 2024954.01964.98952.47961.09961.09322,300
22 Mar 2024973.00977.39966.47967.24967.24274,400
21 Mar 2024974.75979.26968.00968.01968.01435,100
20 Mar 2024959.06967.20947.37966.96966.96579,300
19 Mar 2024965.11969.16959.14963.66963.66365,300
18 Mar 2024970.00970.71959.49959.92959.92360,200
15 Mar 2024956.47968.51953.72964.47964.471,090,500
14 Mar 2024966.30969.18950.97959.04959.04507,300
13 Mar 2024979.82979.82963.83965.47965.47386,200
12 Mar 2024964.44975.93963.00970.57970.57359,000
11 Mar 2024971.09979.80960.44964.44964.44355,600
08 Mar 2024973.34976.00962.82968.83968.83354,400
07 Mar 2024971.13979.25969.88973.31973.31380,500
06 Mar 2024959.23974.18955.56972.10972.10366,800
05 Mar 2024972.72977.67953.29965.21965.21397,500
04 Mar 2024982.82985.21966.22971.19971.19455,600
01 Mar 2024967.50988.13966.09982.82982.82370,500
29 Feb 2024989.91990.30965.16966.09966.09792,200
28 Feb 2024995.00998.33987.61987.61987.61486,000
27 Feb 2024989.00995.41975.22993.35993.35464,200
26 Feb 2024977.55995.97975.00989.28989.28541,200
23 Feb 2024975.00985.64969.15981.20981.20439,600
22 Feb 2024953.57973.00947.85964.89964.89614,700
21 Feb 2024952.00958.00945.70952.84952.84300,500
20 Feb 2024950.00963.00943.73946.87946.87417,700
16 Feb 2024953.44956.52944.12948.05948.05367,400
15 Feb 2024951.67958.74948.93954.73954.73334,300
14 Feb 2024943.10951.83936.70947.82947.82373,500
13 Feb 2024946.17947.46933.80940.48940.48523,800
12 Feb 2024952.39954.53941.01947.06947.06604,200
09 Feb 2024948.00957.51945.85953.42953.42613,800
08 Feb 2024934.79947.24930.04946.43946.43487,600
07 Feb 2024940.00954.30933.46938.49938.49456,400
06 Feb 2024940.00945.46927.52937.81937.81460,400
05 Feb 2024931.87939.50923.03936.33936.33703,800
02 Feb 2024971.23973.99939.31945.18945.18752,000
01 Feb 2024945.61964.93937.47957.78957.78520,500
31 Jan 2024961.05965.66941.19942.78942.78601,900
30 Jan 2024956.00960.21945.10959.73959.73374,700
29 Jan 2024946.12957.67943.84955.80955.80530,000
26 Jan 2024952.00958.15939.06940.05940.05460,500
25 Jan 2024957.60957.75945.00948.87948.87394,000
24 Jan 2024957.03957.03945.49948.24948.24390,500
23 Jan 2024943.34955.31941.70954.58954.58568,200
22 Jan 2024936.48943.92922.00942.83942.83530,600
19 Jan 2024933.18937.99928.65933.40933.40710,800
18 Jan 2024923.97937.39917.70930.00930.00513,600
17 Jan 2024939.76943.00921.68929.13929.13526,700
16 Jan 2024931.21937.48929.12937.32937.32761,400
12 Jan 2024925.00935.37921.00933.20933.20559,900
11 Jan 2024902.92916.92899.07915.97915.97521,300
10 Jan 2024895.65907.22894.62906.16906.16382,300
09 Jan 2024895.37903.28888.82902.69902.69499,300
08 Jan 2024890.00903.60881.01902.88902.88723,200
05 Jan 2024905.00922.71904.00913.17913.17486,100
04 Jan 2024917.78924.89909.21912.17912.17557,400
03 Jan 2024906.80923.60901.00917.56917.56758,900
02 Jan 2024873.91905.29871.39905.00905.001,000,900
29 Dec 2023877.91883.34875.62878.29878.29534,300
28 Dec 2023874.27895.49874.27881.70881.70637,500
27 Dec 2023847.66899.86844.56874.37874.371,273,900
26 Dec 2023848.53850.14842.72849.53849.53306,200
22 Dec 2023846.27851.16843.39846.72846.72742,800
21 Dec 2023843.48847.29838.46841.88841.88332,600
20 Dec 2023850.00850.00841.30841.79841.79515,900
19 Dec 2023852.96854.44844.18848.39848.39844,200
18 Dec 2023853.78857.90848.59850.87850.87627,400
15 Dec 2023876.12887.94854.02859.14859.141,791,700
14 Dec 2023873.81878.69867.11876.00876.00598,100
13 Dec 2023863.13879.46862.79876.12876.12680,000
12 Dec 2023848.85866.71846.71863.76863.76500,500
11 Dec 2023838.44849.73838.44848.42848.42458,700
08 Dec 2023844.33848.02839.55840.14840.14388,100
07 Dec 2023840.00850.28831.19849.18849.18567,300
06 Dec 2023825.55842.00824.22835.75835.75554,100
05 Dec 2023817.81823.68809.24820.90820.90319,400
04 Dec 2023804.55824.61802.55823.32823.32508,400
01 Dec 2023824.94828.42808.89814.86814.86560,200
30 Nov 2023811.78828.86810.25823.81823.81954,600
29 Nov 2023804.17814.30800.24808.59808.59627,700
28 Nov 2023796.23801.63792.57801.14801.14446,700
27 Nov 2023802.00805.00793.18798.08798.08440,100
24 Nov 2023803.98803.98795.02798.30798.30171,600
22 Nov 2023802.64807.46798.09799.73799.73233,100
21 Nov 2023805.15805.15793.00798.83798.83310,700
20 Nov 2023795.27806.87795.27801.64801.64340,700
17 Nov 2023803.31808.14799.64802.43802.43354,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...