Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,176.31 -169.69 (-0.88%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 694.40 | 702.38 | 685.97 | 688.87 | 688.87 | 800,800 |
| 29 Sept 2022 | 704.83 | 706.59 | 686.91 | 691.82 | 691.82 | 770,600 |
| 28 Sept 2022 | 700.89 | 715.33 | 699.16 | 705.42 | 705.42 | 737,700 |
| 27 Sept 2022 | 686.36 | 700.48 | 686.36 | 695.01 | 695.01 | 663,000 |
| 26 Sept 2022 | 696.22 | 697.11 | 683.06 | 686.10 | 686.10 | 698,000 |
| 23 Sept 2022 | 685.80 | 699.37 | 681.00 | 697.33 | 697.33 | 815,300 |
| 22 Sept 2022 | 681.36 | 698.50 | 678.02 | 688.26 | 688.26 | 771,000 |
| 21 Sept 2022 | 700.91 | 709.59 | 684.34 | 684.63 | 684.63 | 665,100 |
| 20 Sept 2022 | 711.27 | 716.01 | 694.50 | 704.22 | 704.22 | 769,500 |
| 19 Sept 2022 | 703.93 | 718.05 | 683.93 | 715.34 | 715.34 | 826,000 |
| 16 Sept 2022 | 710.23 | 718.17 | 701.46 | 710.30 | 710.30 | 1,186,800 |
| 15 Sept 2022 | 694.73 | 717.46 | 690.04 | 705.85 | 705.85 | 826,200 |
| 14 Sept 2022 | 701.98 | 704.96 | 686.84 | 697.62 | 697.62 | 901,200 |
| 13 Sept 2022 | 700.00 | 714.39 | 695.11 | 701.39 | 701.39 | 1,039,900 |
| 12 Sept 2022 | 720.35 | 723.44 | 707.45 | 710.74 | 710.74 | 1,063,000 |
| 09 Sept 2022 | 711.73 | 754.67 | 707.25 | 724.32 | 724.32 | 2,144,400 |
| 08 Sept 2022 | 686.99 | 718.96 | 652.64 | 708.85 | 708.85 | 3,731,500 |
| 07 Sept 2022 | 575.46 | 599.50 | 575.46 | 596.44 | 596.44 | 741,300 |
| 06 Sept 2022 | 584.57 | 588.39 | 572.22 | 573.97 | 573.97 | 662,900 |
| 02 Sept 2022 | 601.11 | 602.66 | 577.83 | 580.62 | 580.62 | 464,600 |
| 01 Sept 2022 | 577.62 | 602.47 | 577.42 | 600.63 | 600.63 | 479,500 |
| 31 Aug 2022 | 591.84 | 598.24 | 579.75 | 581.06 | 581.06 | 785,500 |
| 30 Aug 2022 | 595.00 | 596.41 | 585.65 | 588.39 | 588.39 | 393,900 |
| 29 Aug 2022 | 592.36 | 599.73 | 587.40 | 592.77 | 592.77 | 373,100 |
| 26 Aug 2022 | 603.80 | 609.85 | 595.49 | 596.18 | 596.18 | 516,200 |
| 25 Aug 2022 | 605.92 | 607.92 | 599.51 | 603.80 | 603.80 | 311,300 |
| 24 Aug 2022 | 600.18 | 605.73 | 597.00 | 602.79 | 602.79 | 386,500 |
| 23 Aug 2022 | 610.53 | 612.17 | 600.54 | 602.53 | 602.53 | 406,600 |
| 22 Aug 2022 | 616.35 | 620.45 | 608.31 | 612.10 | 612.10 | 534,100 |
| 19 Aug 2022 | 620.94 | 624.46 | 616.16 | 618.36 | 618.36 | 477,700 |
| 18 Aug 2022 | 636.11 | 636.11 | 622.73 | 624.83 | 624.83 | 448,000 |
| 17 Aug 2022 | 640.84 | 652.52 | 635.74 | 636.34 | 636.34 | 414,900 |
| 16 Aug 2022 | 641.52 | 649.79 | 638.46 | 648.70 | 648.70 | 607,600 |
| 15 Aug 2022 | 628.70 | 643.71 | 624.80 | 643.29 | 643.29 | 541,700 |
| 12 Aug 2022 | 628.87 | 632.57 | 622.30 | 628.71 | 628.71 | 351,300 |
| 11 Aug 2022 | 638.63 | 643.98 | 622.37 | 623.90 | 623.90 | 468,800 |
| 10 Aug 2022 | 630.00 | 645.95 | 624.78 | 641.49 | 641.49 | 682,900 |
| 09 Aug 2022 | 630.00 | 634.85 | 617.10 | 622.15 | 622.15 | 469,500 |
| 08 Aug 2022 | 619.78 | 633.93 | 618.87 | 630.63 | 630.63 | 715,600 |
| 05 Aug 2022 | 613.47 | 621.63 | 606.96 | 613.61 | 613.61 | 566,800 |
| 04 Aug 2022 | 602.65 | 623.35 | 602.65 | 614.96 | 614.96 | 699,300 |
| 03 Aug 2022 | 600.00 | 623.48 | 595.16 | 608.77 | 608.77 | 1,151,800 |
| 02 Aug 2022 | 578.50 | 585.96 | 569.65 | 574.96 | 574.96 | 634,700 |
| 01 Aug 2022 | 581.53 | 586.90 | 573.53 | 576.68 | 576.68 | 513,000 |
| 29 Jul 2022 | 584.95 | 585.15 | 574.46 | 581.69 | 581.69 | 682,900 |
| 28 Jul 2022 | 588.89 | 592.03 | 563.82 | 582.37 | 582.37 | 581,700 |
| 27 Jul 2022 | 579.59 | 591.44 | 568.01 | 587.91 | 587.91 | 597,400 |
| 26 Jul 2022 | 587.57 | 594.68 | 580.00 | 582.56 | 582.56 | 456,100 |
| 25 Jul 2022 | 580.00 | 588.20 | 575.40 | 587.28 | 587.28 | 452,600 |
| 22 Jul 2022 | 593.60 | 602.70 | 580.79 | 586.11 | 586.11 | 430,000 |
| 21 Jul 2022 | 590.89 | 599.97 | 585.36 | 592.44 | 592.44 | 638,600 |
| 20 Jul 2022 | 598.01 | 599.25 | 589.79 | 594.59 | 594.59 | 417,400 |
| 19 Jul 2022 | 594.58 | 597.57 | 588.00 | 595.73 | 595.73 | 551,900 |
| 18 Jul 2022 | 605.00 | 608.41 | 582.73 | 586.70 | 586.70 | 562,000 |
| 15 Jul 2022 | 601.29 | 607.73 | 596.24 | 607.54 | 607.54 | 516,300 |
| 14 Jul 2022 | 595.99 | 605.74 | 583.11 | 598.86 | 598.86 | 539,500 |
| 13 Jul 2022 | 597.85 | 613.82 | 597.85 | 602.02 | 602.02 | 433,300 |
| 12 Jul 2022 | 619.09 | 620.00 | 605.03 | 610.09 | 610.09 | 415,300 |
| 11 Jul 2022 | 615.55 | 620.64 | 613.70 | 614.46 | 614.46 | 436,100 |
| 08 Jul 2022 | 605.58 | 624.48 | 604.12 | 621.57 | 621.57 | 586,700 |
| 07 Jul 2022 | 598.01 | 609.65 | 596.00 | 607.45 | 607.45 | 528,000 |
| 06 Jul 2022 | 594.79 | 601.88 | 588.92 | 594.90 | 594.90 | 528,900 |
| 05 Jul 2022 | 593.92 | 597.00 | 583.09 | 596.56 | 596.56 | 586,000 |
| 01 Jul 2022 | 587.76 | 597.00 | 586.17 | 595.40 | 595.40 | 387,800 |
| 30 Jun 2022 | 594.93 | 598.67 | 583.05 | 591.13 | 591.13 | 685,400 |
| 29 Jun 2022 | 597.56 | 607.41 | 590.01 | 597.62 | 597.62 | 533,000 |
| 28 Jun 2022 | 600.67 | 604.33 | 593.63 | 594.42 | 594.42 | 534,100 |
| 27 Jun 2022 | 608.76 | 610.95 | 601.23 | 602.40 | 602.40 | 580,900 |
| 24 Jun 2022 | 612.06 | 613.15 | 602.52 | 612.49 | 612.49 | 818,300 |
| 23 Jun 2022 | 589.98 | 609.09 | 589.98 | 607.39 | 607.39 | 681,900 |
| 22 Jun 2022 | 580.72 | 595.56 | 580.72 | 586.84 | 586.84 | 539,600 |
| 21 Jun 2022 | 583.44 | 600.05 | 583.44 | 587.67 | 587.67 | 716,100 |
| 17 Jun 2022 | 565.61 | 585.52 | 561.71 | 580.95 | 580.95 | 1,967,600 |
| 16 Jun 2022 | 549.69 | 559.31 | 546.93 | 556.75 | 556.75 | 796,800 |
| 15 Jun 2022 | 554.03 | 570.46 | 552.36 | 561.19 | 561.19 | 766,600 |
| 14 Jun 2022 | 555.12 | 557.62 | 538.01 | 548.35 | 548.35 | 755,000 |
| 13 Jun 2022 | 554.66 | 568.15 | 547.55 | 549.30 | 549.30 | 1,055,000 |
| 10 Jun 2022 | 570.96 | 577.81 | 566.77 | 571.81 | 571.81 | 837,800 |
| 09 Jun 2022 | 605.11 | 605.90 | 575.39 | 575.48 | 575.48 | 939,700 |
| 08 Jun 2022 | 617.99 | 622.84 | 605.33 | 607.76 | 607.76 | 566,900 |
| 07 Jun 2022 | 605.45 | 616.68 | 603.23 | 613.98 | 613.98 | 515,900 |
| 06 Jun 2022 | 625.48 | 627.92 | 599.68 | 609.03 | 609.03 | 941,200 |
| 03 Jun 2022 | 628.68 | 635.39 | 625.51 | 630.35 | 630.35 | 666,500 |
| 02 Jun 2022 | 655.02 | 655.02 | 617.21 | 630.70 | 630.70 | 1,276,100 |
| 01 Jun 2022 | 669.51 | 672.35 | 651.85 | 658.92 | 658.92 | 610,000 |
| 31 May 2022 | 692.80 | 692.80 | 656.71 | 664.74 | 664.74 | 1,691,600 |
| 27 May 2022 | 685.72 | 693.81 | 680.00 | 692.80 | 692.80 | 558,700 |
| 26 May 2022 | 690.12 | 697.01 | 682.90 | 683.44 | 683.44 | 523,500 |
| 25 May 2022 | 689.00 | 699.63 | 684.70 | 690.88 | 690.88 | 562,100 |
| 24 May 2022 | 681.97 | 686.33 | 667.75 | 686.02 | 686.02 | 465,100 |
| 23 May 2022 | 671.61 | 686.32 | 668.50 | 681.91 | 681.91 | 593,200 |
| 20 May 2022 | 661.29 | 664.90 | 647.54 | 661.14 | 661.14 | 544,300 |
| 19 May 2022 | 660.35 | 660.62 | 650.82 | 657.15 | 657.15 | 607,700 |
| 18 May 2022 | 664.10 | 672.54 | 655.25 | 659.20 | 659.20 | 560,100 |
| 17 May 2022 | 661.87 | 670.96 | 651.81 | 667.56 | 667.56 | 571,800 |
| 16 May 2022 | 640.18 | 656.45 | 640.18 | 655.01 | 655.01 | 486,900 |
| 13 May 2022 | 635.38 | 648.48 | 629.08 | 645.52 | 645.52 | 604,500 |
| 12 May 2022 | 606.79 | 634.19 | 606.77 | 633.96 | 633.96 | 793,100 |
| 11 May 2022 | 610.37 | 624.83 | 604.71 | 613.05 | 613.05 | 704,000 |
| 10 May 2022 | 609.27 | 627.89 | 608.29 | 615.09 | 615.09 | 769,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
