Singapore markets closed

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
688.87-2.95 (-0.43%)
At close: 04:00PM EDT
688.53 -0.34 (-0.05%)
After hours: 07:50PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022694.40702.38685.97688.87688.87800,800
29 Sept 2022704.83706.59686.91691.82691.82770,600
28 Sept 2022700.89715.33699.16705.42705.42737,700
27 Sept 2022686.36700.48686.36695.01695.01663,000
26 Sept 2022696.22697.11683.06686.10686.10698,000
23 Sept 2022685.80699.37681.00697.33697.33815,300
22 Sept 2022681.36698.50678.02688.26688.26771,000
21 Sept 2022700.91709.59684.34684.63684.63665,100
20 Sept 2022711.27716.01694.50704.22704.22769,500
19 Sept 2022703.93718.05683.93715.34715.34826,000
16 Sept 2022710.23718.17701.46710.30710.301,186,800
15 Sept 2022694.73717.46690.04705.85705.85826,200
14 Sept 2022701.98704.96686.84697.62697.62901,200
13 Sept 2022700.00714.39695.11701.39701.391,039,900
12 Sept 2022720.35723.44707.45710.74710.741,063,000
09 Sept 2022711.73754.67707.25724.32724.322,144,400
08 Sept 2022686.99718.96652.64708.85708.853,731,500
07 Sept 2022575.46599.50575.46596.44596.44741,300
06 Sept 2022584.57588.39572.22573.97573.97662,900
02 Sept 2022601.11602.66577.83580.62580.62464,600
01 Sept 2022577.62602.47577.42600.63600.63479,500
31 Aug 2022591.84598.24579.75581.06581.06785,500
30 Aug 2022595.00596.41585.65588.39588.39393,900
29 Aug 2022592.36599.73587.40592.77592.77373,100
26 Aug 2022603.80609.85595.49596.18596.18516,200
25 Aug 2022605.92607.92599.51603.80603.80311,300
24 Aug 2022600.18605.73597.00602.79602.79386,500
23 Aug 2022610.53612.17600.54602.53602.53406,600
22 Aug 2022616.35620.45608.31612.10612.10534,100
19 Aug 2022620.94624.46616.16618.36618.36477,700
18 Aug 2022636.11636.11622.73624.83624.83448,000
17 Aug 2022640.84652.52635.74636.34636.34414,900
16 Aug 2022641.52649.79638.46648.70648.70607,600
15 Aug 2022628.70643.71624.80643.29643.29541,700
12 Aug 2022628.87632.57622.30628.71628.71351,300
11 Aug 2022638.63643.98622.37623.90623.90468,800
10 Aug 2022630.00645.95624.78641.49641.49682,900
09 Aug 2022630.00634.85617.10622.15622.15469,500
08 Aug 2022619.78633.93618.87630.63630.63715,600
05 Aug 2022613.47621.63606.96613.61613.61566,800
04 Aug 2022602.65623.35602.65614.96614.96699,300
03 Aug 2022600.00623.48595.16608.77608.771,151,800
02 Aug 2022578.50585.96569.65574.96574.96634,700
01 Aug 2022581.53586.90573.53576.68576.68513,000
29 Jul 2022584.95585.15574.46581.69581.69682,900
28 Jul 2022588.89592.03563.82582.37582.37581,700
27 Jul 2022579.59591.44568.01587.91587.91597,400
26 Jul 2022587.57594.68580.00582.56582.56456,100
25 Jul 2022580.00588.20575.40587.28587.28452,600
22 Jul 2022593.60602.70580.79586.11586.11430,000
21 Jul 2022590.89599.97585.36592.44592.44638,600
20 Jul 2022598.01599.25589.79594.59594.59417,400
19 Jul 2022594.58597.57588.00595.73595.73551,900
18 Jul 2022605.00608.41582.73586.70586.70562,000
15 Jul 2022601.29607.73596.24607.54607.54516,300
14 Jul 2022595.99605.74583.11598.86598.86539,500
13 Jul 2022597.85613.82597.85602.02602.02433,300
12 Jul 2022619.09620.00605.03610.09610.09415,300
11 Jul 2022615.55620.64613.70614.46614.46436,100
08 Jul 2022605.58624.48604.12621.57621.57586,700
07 Jul 2022598.01609.65596.00607.45607.45528,000
06 Jul 2022594.79601.88588.92594.90594.90528,900
05 Jul 2022593.92597.00583.09596.56596.56586,000
01 Jul 2022587.76597.00586.17595.40595.40387,800
30 Jun 2022594.93598.67583.05591.13591.13685,400
29 Jun 2022597.56607.41590.01597.62597.62533,000
28 Jun 2022600.67604.33593.63594.42594.42534,100
27 Jun 2022608.76610.95601.23602.40602.40580,900
24 Jun 2022612.06613.15602.52612.49612.49818,300
23 Jun 2022589.98609.09589.98607.39607.39681,900
22 Jun 2022580.72595.56580.72586.84586.84539,600
21 Jun 2022583.44600.05583.44587.67587.67716,100
17 Jun 2022565.61585.52561.71580.95580.951,967,600
16 Jun 2022549.69559.31546.93556.75556.75796,800
15 Jun 2022554.03570.46552.36561.19561.19766,600
14 Jun 2022555.12557.62538.01548.35548.35755,000
13 Jun 2022554.66568.15547.55549.30549.301,055,000
10 Jun 2022570.96577.81566.77571.81571.81837,800
09 Jun 2022605.11605.90575.39575.48575.48939,700
08 Jun 2022617.99622.84605.33607.76607.76566,900
07 Jun 2022605.45616.68603.23613.98613.98515,900
06 Jun 2022625.48627.92599.68609.03609.03941,200
03 Jun 2022628.68635.39625.51630.35630.35666,500
02 Jun 2022655.02655.02617.21630.70630.701,276,100
01 Jun 2022669.51672.35651.85658.92658.92610,000
31 May 2022692.80692.80656.71664.74664.741,691,600
27 May 2022685.72693.81680.00692.80692.80558,700
26 May 2022690.12697.01682.90683.44683.44523,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...