Singapore markets closed

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
628.71+4.81 (+0.77%)
At close: 04:00PM EDT
627.71 -1.00 (-0.16%)
After hours: 04:47PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 May 2022612.67616.49597.76599.77599.77819,400
06 May 2022639.04639.04622.06623.05623.05773,800
05 May 2022659.99660.87630.03639.37639.37754,700
04 May 2022661.30666.25636.80660.86660.86998,100
03 May 2022658.10665.30650.23660.49660.49538,700
02 May 2022656.97658.25641.17652.02652.02737,400
29 Apr 2022673.95676.64655.90659.11659.11678,300
28 Apr 2022673.51677.50660.82675.58675.58555,600
27 Apr 2022680.11683.95672.10673.51673.51406,600
26 Apr 2022683.01692.51673.89674.82674.82538,500
25 Apr 2022684.70690.56673.10690.33690.33514,300
22 Apr 2022701.53709.06686.26688.08688.08609,400
21 Apr 2022719.00725.32705.10706.11706.11535,200
20 Apr 2022720.07721.72713.01719.62719.62413,700
19 Apr 2022724.20725.81710.60716.22716.22468,000
18 Apr 2022726.81732.00719.27723.20723.20313,300
14 Apr 2022732.25738.99730.94733.02733.02795,700
13 Apr 2022716.36732.98716.36731.89731.89526,200
12 Apr 2022720.66726.33711.69715.79715.79488,800
11 Apr 2022736.64741.85722.02722.37722.37709,000
08 Apr 2022725.00747.42725.00738.84738.841,030,100
07 Apr 2022706.24725.97706.21721.80721.80828,000
06 Apr 2022692.00710.30690.01708.36708.36683,500
05 Apr 2022697.02710.41689.12691.47691.47671,800
04 Apr 2022700.00704.17692.50698.41698.41498,600
01 Apr 2022701.82701.95685.28694.83694.83603,500
31 Mar 2022695.77710.21691.77698.42698.421,061,500
30 Mar 2022700.05703.03690.75692.38692.38848,500
29 Mar 2022692.56699.00680.12698.43698.43725,000
28 Mar 2022676.29694.23676.29693.40693.40625,600
25 Mar 2022679.90685.01676.14680.03680.03366,800
24 Mar 2022667.31680.08666.35679.76679.76402,500
23 Mar 2022693.04693.04667.88669.22669.22608,500
22 Mar 2022695.05695.05683.68692.64692.64576,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...