Singapore markets close in 3 hours 52 minutes

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
736.46-6.37 (-0.86%)
At close: 04:00PM EST
738.99 +2.53 (+0.34%)
After hours: 07:14PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 2023749.00749.00732.50736.46736.46499,500
27 Jan 2023745.61748.28740.27742.83742.83417,600
26 Jan 2023741.18745.60735.00742.30742.30346,400
25 Jan 2023729.49743.93726.21741.18741.18584,300
24 Jan 2023731.01732.31722.47727.47727.47326,400
23 Jan 2023721.53732.89718.34729.91729.91569,900
20 Jan 2023723.16725.87713.47722.00722.00939,800
19 Jan 2023729.39730.00715.41715.57715.57583,800
18 Jan 2023725.17729.33722.22724.55724.55487,500
17 Jan 2023722.13731.35714.11728.11728.11641,000
13 Jan 2023714.67724.99709.58722.13722.13489,500
12 Jan 2023707.00715.79697.13714.57714.57538,800
11 Jan 2023698.90711.43694.53709.94709.94592,600
10 Jan 2023676.37707.21675.00698.95698.95793,200
09 Jan 2023693.13708.21668.00680.49680.491,664,400
06 Jan 2023730.74747.70721.79737.15737.15602,400
05 Jan 2023724.69730.56718.75723.76723.76499,800
04 Jan 2023728.19731.81719.17726.49726.49517,200
03 Jan 2023721.86732.43719.35720.47720.47508,500
30 Dec 2022721.16722.16710.25721.49721.49364,100
29 Dec 2022717.00728.09710.28721.29721.29432,100
28 Dec 2022710.51717.94707.87713.03713.03359,500
27 Dec 2022726.44727.46708.26711.35711.35548,600
23 Dec 2022733.96735.60718.36726.74726.74358,600
22 Dec 2022736.08736.50726.05733.62733.62506,300
21 Dec 2022734.98754.86733.20736.19736.19532,500
20 Dec 2022725.24738.29722.96733.53733.53551,400
19 Dec 2022720.99726.15713.00721.10721.10502,000
16 Dec 2022721.80732.48720.58723.17723.171,803,000
15 Dec 2022748.17748.17728.08731.27731.27622,400
14 Dec 2022741.28757.00741.28750.00750.00563,200
13 Dec 2022749.10753.94739.02747.56747.56671,200
12 Dec 2022730.17744.94728.00742.48742.48843,100
09 Dec 2022753.18759.99746.57750.06750.06508,500
08 Dec 2022758.08779.00758.08765.42765.42588,900
07 Dec 2022745.47767.74745.47764.27764.27565,800
06 Dec 2022751.28755.87744.81747.47747.47502,000
05 Dec 2022762.00765.49749.58755.45755.45531,100
02 Dec 2022752.52769.00752.00766.39766.39441,400
01 Dec 2022756.19768.30752.41761.24761.24670,000
30 Nov 2022737.89756.00729.42751.70751.701,824,600
29 Nov 2022739.90740.00727.00736.08736.08515,100
28 Nov 2022740.00750.99736.11741.48741.48570,700
25 Nov 2022732.69737.24728.61736.23736.23229,200
23 Nov 2022749.80751.70734.16735.36735.36406,200
22 Nov 2022743.85749.72733.90749.23749.23406,300
21 Nov 2022734.96740.59724.24738.98738.98447,100
18 Nov 2022737.32745.40728.14736.73736.73496,600
17 Nov 2022733.74742.22726.04739.08739.08538,200
16 Nov 2022735.07742.43729.63735.67735.67523,500
15 Nov 2022749.92749.92717.67728.73728.73650,500
14 Nov 2022737.88755.00737.00742.01742.01727,800
11 Nov 2022736.00737.43706.75734.45734.45951,900
10 Nov 2022758.73760.00734.66741.08741.08844,800
09 Nov 2022751.00769.63731.12742.95742.951,256,400
08 Nov 2022748.40769.49745.30751.95751.95701,800
07 Nov 2022735.99755.99735.79750.93750.93598,900
04 Nov 2022725.18741.06710.62740.21740.21748,600
03 Nov 2022726.07742.57702.07738.68738.68725,100
02 Nov 2022755.94757.53740.00740.48740.48735,100
01 Nov 2022750.00764.59748.79759.91759.91573,000
31 Oct 2022745.20760.81741.68748.75748.75759,500
28 Oct 2022733.61752.61724.34750.76750.76690,200
27 Oct 2022742.66742.66722.62724.88724.88498,500
26 Oct 2022739.37755.38728.32733.98733.98720,800
25 Oct 2022736.55751.00731.45747.33747.33833,800
24 Oct 2022717.95744.25717.95737.15737.15623,900
21 Oct 2022705.89718.18697.48713.91713.911,224,100
20 Oct 2022709.46713.16702.44705.89705.89480,900
19 Oct 2022719.28722.76703.95709.37709.37599,400
18 Oct 2022740.66742.00718.02722.71722.71699,600
17 Oct 2022734.00739.95728.42735.96735.96627,100
14 Oct 2022752.56761.05726.53736.06736.06879,300
13 Oct 2022712.37754.00709.07752.56752.56953,600
12 Oct 2022738.51747.77727.20728.06728.06507,700
11 Oct 2022728.51747.78723.14737.41737.41644,500
10 Oct 2022720.14733.89715.08730.92730.92481,900
07 Oct 2022731.66732.69720.14722.37722.37670,800
06 Oct 2022743.88746.38728.31731.86731.86696,700
05 Oct 2022738.20749.00728.13745.68745.68569,600
04 Oct 2022738.17743.06728.66739.54739.54874,900
03 Oct 2022705.39736.48694.64735.13735.131,449,000
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 2022685.80699.37681.00697.33697.33815,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...