Singapore markets closed

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
946.87-1.18 (-0.12%)
At close: 04:00PM EST
946.78 -0.09 (-0.01%)
Pre-market: 04:26AM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
16 Nov 2023802.06802.06785.83796.54796.54493,800
15 Nov 2023790.66798.50784.96792.38792.38502,100
14 Nov 2023805.00805.60792.55793.70793.70545,200
13 Nov 2023795.92803.36788.04796.70796.70736,700
10 Nov 2023806.88806.88783.57798.94798.94994,800
09 Nov 2023815.49816.68796.41800.26800.26622,200
08 Nov 2023834.33834.33813.38822.79822.79637,200
07 Nov 2023838.46838.46823.90830.79830.79670,800
06 Nov 2023823.14840.25820.13832.41832.41422,700
03 Nov 2023838.16839.20811.92816.90816.90456,200
02 Nov 2023791.87831.15788.12818.79818.79729,300
01 Nov 2023783.91793.58774.98791.27791.27419,500
31 Oct 2023775.14782.26772.84779.89779.89382,200
30 Oct 2023779.53783.98774.72777.67777.67371,300
27 Oct 2023792.40792.45769.19775.18775.18438,900
26 Oct 2023794.58797.78787.46792.01792.01351,200
25 Oct 2023801.31802.41789.02797.04797.04340,100
24 Oct 2023796.00808.75795.71804.28804.28346,900
23 Oct 2023810.18810.79792.27795.54795.54473,400
20 Oct 2023808.29818.57803.96808.47808.47743,100
19 Oct 2023823.58824.54805.47808.64808.64488,400
18 Oct 2023833.26833.58824.80826.03826.03383,800
17 Oct 2023843.00844.20833.32836.85836.85323,100
16 Oct 2023842.81847.00837.33843.66843.66381,400
13 Oct 2023845.09853.97836.17839.63839.63526,400
12 Oct 2023836.21840.09829.55838.49838.49308,200
11 Oct 2023838.87838.87827.74836.07836.07306,800
10 Oct 2023829.50838.70825.79834.96834.96261,400
09 Oct 2023834.98840.01826.27831.82831.82256,700
06 Oct 2023829.40842.00825.95836.57836.57392,400
05 Oct 2023814.99831.65814.97831.12831.12387,300
04 Oct 2023809.16816.70805.93814.99814.99344,600
03 Oct 2023812.00813.74799.77808.31808.31426,700
02 Oct 2023827.00833.28808.90818.03818.03487,700
29 Sept 2023833.49833.68819.91822.96822.96409,800
28 Sept 2023833.30837.47826.35834.57834.57369,900
27 Sept 2023832.41839.42830.72832.56832.56380,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...