Canada markets close in 2 hours 58 minutes

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,135.00-18.08 (-1.57%)
As of 12:59PM EDT. Market open.
Time Period:
Sept 17, 2023 - Sept 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 17, 20241,151.101,151.101,134.951,135.001,135.00122,197
Sept 16, 20241,162.051,162.051,152.011,153.081,153.08346,900
Sept 13, 20241,160.741,170.581,150.021,153.351,153.35353,600
Sept 12, 20241,138.101,167.631,127.201,164.461,164.46568,900
Sept 11, 20241,137.031,143.191,113.241,141.451,141.45481,900
Sept 10, 20241,144.221,144.221,122.531,136.351,136.35356,500
Sept 09, 20241,137.181,151.131,132.511,144.771,144.77513,300
Sept 06, 20241,150.001,152.871,128.971,131.501,131.50616,600
Sept 05, 20241,175.161,175.161,143.241,150.561,150.56534,200
Sept 04, 20241,168.811,182.311,163.351,179.371,179.37333,000
Sept 03, 20241,178.731,192.541,162.871,168.811,168.81579,100
Aug 30, 20241,179.201,191.331,170.841,184.691,184.69405,400
Aug 29, 20241,204.721,210.971,175.461,178.931,178.93538,600
Aug 28, 20241,196.061,206.661,190.171,199.291,199.29308,300
Aug 27, 20241,199.341,211.201,197.131,201.761,201.76295,500
Aug 26, 20241,199.121,206.811,195.671,199.371,199.37239,700
Aug 23, 20241,195.721,202.241,190.001,199.121,199.12352,400
Aug 22, 20241,189.701,191.841,180.001,187.661,187.66310,200
Aug 21, 20241,194.711,203.491,184.031,185.341,185.34342,400
Aug 20, 20241,196.881,201.591,185.871,192.231,192.23372,200
Aug 19, 20241,180.021,197.691,178.181,196.881,196.88445,900
Aug 16, 20241,175.001,185.091,166.721,179.311,179.31564,400
Aug 15, 20241,167.311,177.951,155.311,175.331,175.33569,800
Aug 14, 20241,152.271,161.211,138.671,156.861,156.86443,100
Aug 13, 20241,125.561,160.461,122.511,158.331,158.33572,300
Aug 12, 20241,124.611,129.991,109.991,121.091,121.09501,100
Aug 09, 20241,113.001,133.001,111.111,131.241,131.24416,600
Aug 08, 20241,074.621,114.901,069.031,113.351,113.35631,100
Aug 07, 20241,074.381,077.091,061.461,067.801,067.80502,500
Aug 06, 20241,064.231,090.781,064.231,066.191,066.19445,400
Aug 05, 20241,082.001,090.421,050.011,071.281,071.28619,500
Aug 02, 20241,099.771,115.001,071.981,082.191,082.19646,200
Aug 01, 20241,060.861,101.201,041.851,093.141,093.14897,700
Jul 31, 20241,082.201,090.841,073.231,079.191,079.19522,700
Jul 30, 20241,082.641,092.461,066.921,077.801,077.80358,000
Jul 29, 20241,073.621,085.001,073.411,077.191,077.19301,100
Jul 26, 20241,067.541,091.311,067.541,078.631,078.63380,900
Jul 25, 20241,070.751,102.951,061.721,064.191,064.19528,300
Jul 24, 20241,056.001,066.431,052.811,060.861,060.86452,500
Jul 23, 20241,077.801,077.801,055.341,055.571,055.57312,000
Jul 22, 20241,075.351,078.711,064.951,069.741,069.74299,500
Jul 19, 20241,072.191,076.731,060.741,063.601,063.60452,200
Jul 18, 20241,091.401,098.971,065.431,067.261,067.26396,100
Jul 17, 20241,093.011,100.001,076.771,085.621,085.62464,500
Jul 16, 20241,087.891,100.081,079.091,094.991,094.99282,400
Jul 15, 20241,097.291,100.031,079.281,082.111,082.11434,600
Jul 12, 20241,092.081,106.161,084.941,100.051,100.05471,500
Jul 11, 20241,065.931,091.401,065.931,080.271,080.27444,400
Jul 10, 20241,057.171,072.331,053.281,071.121,071.12263,900
Jul 09, 20241,055.831,059.011,040.011,054.031,054.03268,400
Jul 08, 20241,039.511,054.601,037.321,052.251,052.25366,200
Jul 05, 20241,027.471,040.051,025.801,034.231,034.23418,300
Jul 03, 20241,042.281,047.241,011.671,024.091,024.09378,300
Jul 02, 20241,054.001,058.171,030.231,044.661,044.66364,300
Jul 01, 20241,047.111,069.691,045.001,057.021,057.02383,200
Jun 28, 20241,054.811,057.221,041.781,051.031,051.03750,600
Jun 27, 20241,071.221,073.051,047.011,050.861,050.86507,700
Jun 26, 20241,067.001,075.301,049.591,069.161,069.16533,700
Jun 25, 20241,068.121,081.171,066.041,071.191,071.19521,700
Jun 24, 20241,060.001,068.001,052.261,063.891,063.89518,400
Jun 21, 20241,047.711,059.801,041.251,053.141,053.141,291,700
Jun 20, 20241,038.441,046.291,028.001,044.391,044.39590,500
Jun 18, 20241,046.501,052.341,036.001,039.111,039.11379,300
Jun 17, 20241,036.521,049.501,026.011,045.371,045.37446,100
Jun 14, 20241,024.301,042.661,017.961,036.521,036.52353,900
Jun 13, 20241,022.681,030.831,017.871,026.551,026.55315,400
Jun 12, 20241,014.811,030.001,009.151,027.671,027.67453,700
Jun 11, 2024998.081,016.99997.841,010.541,010.54448,200
Jun 10, 2024998.451,002.95992.221,001.731,001.73250,900
Jun 07, 2024999.001,007.43994.441,002.951,002.95250,100
Jun 06, 20241,005.191,016.00997.731,000.791,000.79439,700
Jun 05, 2024993.441,015.00989.771,005.871,005.87385,500
Jun 04, 2024989.791,000.15986.64993.29993.29340,400
Jun 03, 2024980.161,001.04979.26989.48989.48533,000
May 31, 2024969.14980.92967.43980.16980.16833,200
May 30, 2024965.58971.86952.30969.91969.91444,000
May 29, 2024970.00971.24958.64966.49966.49346,700
May 28, 2024974.86978.93963.41973.16973.16336,800
May 24, 2024984.04995.41983.16985.02985.02259,300
May 23, 2024985.43991.71975.73980.57980.57315,700
May 22, 2024993.00997.87981.57983.80983.80308,700
May 21, 2024987.99995.92982.97993.95993.95331,600
May 20, 2024980.42987.99978.21987.27987.27317,900
May 17, 2024969.27982.77966.00982.29982.29386,600
May 16, 2024978.27978.30967.41967.98967.98407,600
May 15, 2024988.00988.96966.34978.21978.21593,300
May 14, 2024980.00987.80970.95984.64984.64307,900
May 13, 2024980.00982.58970.99976.96976.96284,300
May 10, 2024970.00979.98966.85973.80973.80351,400
May 09, 2024959.59969.98956.76968.00968.00281,900
May 08, 2024969.90971.86952.14955.76955.76424,900
May 07, 2024967.88970.56957.10969.97969.97362,300
May 06, 2024958.00962.10950.27958.64958.64352,000
May 03, 2024926.94958.13926.94957.00957.00547,400
May 02, 2024900.00943.77891.30937.61937.611,067,000
May 01, 2024889.41913.21888.52903.48903.48595,200
Apr 30, 2024892.11896.85885.01890.66890.66636,700
Apr 29, 2024883.20897.78883.20892.48892.48369,900
Apr 26, 2024881.72887.48875.23883.20883.20505,700
Apr 25, 2024911.09915.00876.75890.68890.68576,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...