Singapore markets close in 3 hours 52 minutes
Straits Times Index
3,374.23 -4.06 (-0.12%) Nikkei
27,379.34 -54.06 (-0.20%) Hang Seng
21,789.31 -280.42 (-1.27%) FTSE 100
7,784.87 +19.72 (+0.25%) BTC-USD
22,870.88 -842.37 (-3.55%) CMC Crypto 200
518.90 -18.97 (-3.53%)
Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2023 | 749.00 | 749.00 | 732.50 | 736.46 | 736.46 | 499,500 |
| 27 Jan 2023 | 745.61 | 748.28 | 740.27 | 742.83 | 742.83 | 417,600 |
| 26 Jan 2023 | 741.18 | 745.60 | 735.00 | 742.30 | 742.30 | 346,400 |
| 25 Jan 2023 | 729.49 | 743.93 | 726.21 | 741.18 | 741.18 | 584,300 |
| 24 Jan 2023 | 731.01 | 732.31 | 722.47 | 727.47 | 727.47 | 326,400 |
| 23 Jan 2023 | 721.53 | 732.89 | 718.34 | 729.91 | 729.91 | 569,900 |
| 20 Jan 2023 | 723.16 | 725.87 | 713.47 | 722.00 | 722.00 | 939,800 |
| 19 Jan 2023 | 729.39 | 730.00 | 715.41 | 715.57 | 715.57 | 583,800 |
| 18 Jan 2023 | 725.17 | 729.33 | 722.22 | 724.55 | 724.55 | 487,500 |
| 17 Jan 2023 | 722.13 | 731.35 | 714.11 | 728.11 | 728.11 | 641,000 |
| 13 Jan 2023 | 714.67 | 724.99 | 709.58 | 722.13 | 722.13 | 489,500 |
| 12 Jan 2023 | 707.00 | 715.79 | 697.13 | 714.57 | 714.57 | 538,800 |
| 11 Jan 2023 | 698.90 | 711.43 | 694.53 | 709.94 | 709.94 | 592,600 |
| 10 Jan 2023 | 676.37 | 707.21 | 675.00 | 698.95 | 698.95 | 793,200 |
| 09 Jan 2023 | 693.13 | 708.21 | 668.00 | 680.49 | 680.49 | 1,664,400 |
| 06 Jan 2023 | 730.74 | 747.70 | 721.79 | 737.15 | 737.15 | 602,400 |
| 05 Jan 2023 | 724.69 | 730.56 | 718.75 | 723.76 | 723.76 | 499,800 |
| 04 Jan 2023 | 728.19 | 731.81 | 719.17 | 726.49 | 726.49 | 517,200 |
| 03 Jan 2023 | 721.86 | 732.43 | 719.35 | 720.47 | 720.47 | 508,500 |
| 30 Dec 2022 | 721.16 | 722.16 | 710.25 | 721.49 | 721.49 | 364,100 |
| 29 Dec 2022 | 717.00 | 728.09 | 710.28 | 721.29 | 721.29 | 432,100 |
| 28 Dec 2022 | 710.51 | 717.94 | 707.87 | 713.03 | 713.03 | 359,500 |
| 27 Dec 2022 | 726.44 | 727.46 | 708.26 | 711.35 | 711.35 | 548,600 |
| 23 Dec 2022 | 733.96 | 735.60 | 718.36 | 726.74 | 726.74 | 358,600 |
| 22 Dec 2022 | 736.08 | 736.50 | 726.05 | 733.62 | 733.62 | 506,300 |
| 21 Dec 2022 | 734.98 | 754.86 | 733.20 | 736.19 | 736.19 | 532,500 |
| 20 Dec 2022 | 725.24 | 738.29 | 722.96 | 733.53 | 733.53 | 551,400 |
| 19 Dec 2022 | 720.99 | 726.15 | 713.00 | 721.10 | 721.10 | 502,000 |
| 16 Dec 2022 | 721.80 | 732.48 | 720.58 | 723.17 | 723.17 | 1,803,000 |
| 15 Dec 2022 | 748.17 | 748.17 | 728.08 | 731.27 | 731.27 | 622,400 |
| 14 Dec 2022 | 741.28 | 757.00 | 741.28 | 750.00 | 750.00 | 563,200 |
| 13 Dec 2022 | 749.10 | 753.94 | 739.02 | 747.56 | 747.56 | 671,200 |
| 12 Dec 2022 | 730.17 | 744.94 | 728.00 | 742.48 | 742.48 | 843,100 |
| 09 Dec 2022 | 753.18 | 759.99 | 746.57 | 750.06 | 750.06 | 508,500 |
| 08 Dec 2022 | 758.08 | 779.00 | 758.08 | 765.42 | 765.42 | 588,900 |
| 07 Dec 2022 | 745.47 | 767.74 | 745.47 | 764.27 | 764.27 | 565,800 |
| 06 Dec 2022 | 751.28 | 755.87 | 744.81 | 747.47 | 747.47 | 502,000 |
| 05 Dec 2022 | 762.00 | 765.49 | 749.58 | 755.45 | 755.45 | 531,100 |
| 02 Dec 2022 | 752.52 | 769.00 | 752.00 | 766.39 | 766.39 | 441,400 |
| 01 Dec 2022 | 756.19 | 768.30 | 752.41 | 761.24 | 761.24 | 670,000 |
| 30 Nov 2022 | 737.89 | 756.00 | 729.42 | 751.70 | 751.70 | 1,824,600 |
| 29 Nov 2022 | 739.90 | 740.00 | 727.00 | 736.08 | 736.08 | 515,100 |
| 28 Nov 2022 | 740.00 | 750.99 | 736.11 | 741.48 | 741.48 | 570,700 |
| 25 Nov 2022 | 732.69 | 737.24 | 728.61 | 736.23 | 736.23 | 229,200 |
| 23 Nov 2022 | 749.80 | 751.70 | 734.16 | 735.36 | 735.36 | 406,200 |
| 22 Nov 2022 | 743.85 | 749.72 | 733.90 | 749.23 | 749.23 | 406,300 |
| 21 Nov 2022 | 734.96 | 740.59 | 724.24 | 738.98 | 738.98 | 447,100 |
| 18 Nov 2022 | 737.32 | 745.40 | 728.14 | 736.73 | 736.73 | 496,600 |
| 17 Nov 2022 | 733.74 | 742.22 | 726.04 | 739.08 | 739.08 | 538,200 |
| 16 Nov 2022 | 735.07 | 742.43 | 729.63 | 735.67 | 735.67 | 523,500 |
| 15 Nov 2022 | 749.92 | 749.92 | 717.67 | 728.73 | 728.73 | 650,500 |
| 14 Nov 2022 | 737.88 | 755.00 | 737.00 | 742.01 | 742.01 | 727,800 |
| 11 Nov 2022 | 736.00 | 737.43 | 706.75 | 734.45 | 734.45 | 951,900 |
| 10 Nov 2022 | 758.73 | 760.00 | 734.66 | 741.08 | 741.08 | 844,800 |
| 09 Nov 2022 | 751.00 | 769.63 | 731.12 | 742.95 | 742.95 | 1,256,400 |
| 08 Nov 2022 | 748.40 | 769.49 | 745.30 | 751.95 | 751.95 | 701,800 |
| 07 Nov 2022 | 735.99 | 755.99 | 735.79 | 750.93 | 750.93 | 598,900 |
| 04 Nov 2022 | 725.18 | 741.06 | 710.62 | 740.21 | 740.21 | 748,600 |
| 03 Nov 2022 | 726.07 | 742.57 | 702.07 | 738.68 | 738.68 | 725,100 |
| 02 Nov 2022 | 755.94 | 757.53 | 740.00 | 740.48 | 740.48 | 735,100 |
| 01 Nov 2022 | 750.00 | 764.59 | 748.79 | 759.91 | 759.91 | 573,000 |
| 31 Oct 2022 | 745.20 | 760.81 | 741.68 | 748.75 | 748.75 | 759,500 |
| 28 Oct 2022 | 733.61 | 752.61 | 724.34 | 750.76 | 750.76 | 690,200 |
| 27 Oct 2022 | 742.66 | 742.66 | 722.62 | 724.88 | 724.88 | 498,500 |
| 26 Oct 2022 | 739.37 | 755.38 | 728.32 | 733.98 | 733.98 | 720,800 |
| 25 Oct 2022 | 736.55 | 751.00 | 731.45 | 747.33 | 747.33 | 833,800 |
| 24 Oct 2022 | 717.95 | 744.25 | 717.95 | 737.15 | 737.15 | 623,900 |
| 21 Oct 2022 | 705.89 | 718.18 | 697.48 | 713.91 | 713.91 | 1,224,100 |
| 20 Oct 2022 | 709.46 | 713.16 | 702.44 | 705.89 | 705.89 | 480,900 |
| 19 Oct 2022 | 719.28 | 722.76 | 703.95 | 709.37 | 709.37 | 599,400 |
| 18 Oct 2022 | 740.66 | 742.00 | 718.02 | 722.71 | 722.71 | 699,600 |
| 17 Oct 2022 | 734.00 | 739.95 | 728.42 | 735.96 | 735.96 | 627,100 |
| 14 Oct 2022 | 752.56 | 761.05 | 726.53 | 736.06 | 736.06 | 879,300 |
| 13 Oct 2022 | 712.37 | 754.00 | 709.07 | 752.56 | 752.56 | 953,600 |
| 12 Oct 2022 | 738.51 | 747.77 | 727.20 | 728.06 | 728.06 | 507,700 |
| 11 Oct 2022 | 728.51 | 747.78 | 723.14 | 737.41 | 737.41 | 644,500 |
| 10 Oct 2022 | 720.14 | 733.89 | 715.08 | 730.92 | 730.92 | 481,900 |
| 07 Oct 2022 | 731.66 | 732.69 | 720.14 | 722.37 | 722.37 | 670,800 |
| 06 Oct 2022 | 743.88 | 746.38 | 728.31 | 731.86 | 731.86 | 696,700 |
| 05 Oct 2022 | 738.20 | 749.00 | 728.13 | 745.68 | 745.68 | 569,600 |
| 04 Oct 2022 | 738.17 | 743.06 | 728.66 | 739.54 | 739.54 | 874,900 |
| 03 Oct 2022 | 705.39 | 736.48 | 694.64 | 735.13 | 735.13 | 1,449,000 |
| 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 | 815,900 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
