Canada markets closed

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
962.49-3.81 (-0.39%)
At close: 04:00PM EDT
962.50 +0.01 (+0.00%)
After hours: 07:03PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024970.38970.79959.25962.49962.49461,800
Mar 27, 2024971.04976.75962.41966.30966.30314,800
Mar 26, 2024961.99966.68957.78963.55963.55386,800
Mar 25, 2024954.01964.98952.47961.09961.09322,300
Mar 22, 2024973.00977.39966.47967.24967.24274,400
Mar 21, 2024974.75979.26968.00968.01968.01435,100
Mar 20, 2024959.06967.20947.37966.96966.96579,300
Mar 19, 2024965.11969.16959.14963.66963.66365,300
Mar 18, 2024970.00970.71959.49959.92959.92360,200
Mar 15, 2024956.47968.51953.72964.47964.471,090,500
Mar 14, 2024966.30969.18950.97959.04959.04507,300
Mar 13, 2024979.82979.82963.83965.47965.47386,200
Mar 12, 2024964.44975.93963.00970.57970.57359,000
Mar 11, 2024971.09979.80960.44964.44964.44355,600
Mar 08, 2024973.34976.00962.82968.83968.83354,400
Mar 07, 2024971.13979.25969.88973.31973.31380,500
Mar 06, 2024959.23974.18955.56972.10972.10366,800
Mar 05, 2024972.72977.67953.29965.21965.21397,500
Mar 04, 2024982.82985.21966.22971.19971.19455,600
Mar 01, 2024967.50988.13966.09982.82982.82370,500
Feb 29, 2024989.91990.30965.16966.09966.09792,200
Feb 28, 2024995.00998.33987.61987.61987.61486,000
Feb 27, 2024989.00995.41975.22993.35993.35464,200
Feb 26, 2024977.55995.97975.00989.28989.28541,200
Feb 23, 2024975.00985.64969.15981.20981.20439,600
Feb 22, 2024953.57973.00947.85964.89964.89614,700
Feb 21, 2024952.00958.00945.70952.84952.84300,500
Feb 20, 2024950.00963.00943.73946.87946.87417,700
Feb 16, 2024953.44956.52944.12948.05948.05367,400
Feb 15, 2024951.67958.74948.93954.73954.73334,300
Feb 14, 2024943.10951.83936.70947.82947.82373,500
Feb 13, 2024946.17947.46933.80940.48940.48523,800
Feb 12, 2024952.39954.53941.01947.06947.06604,200
Feb 09, 2024948.00957.51945.85953.42953.42613,800
Feb 08, 2024934.79947.24930.04946.43946.43487,600
Feb 07, 2024940.00954.30933.46938.49938.49456,400
Feb 06, 2024940.00945.46927.52937.81937.81460,400
Feb 05, 2024931.87939.50923.03936.33936.33703,800
Feb 02, 2024971.23973.99939.31945.18945.18752,000
Feb 01, 2024945.61964.93937.47957.78957.78520,500
Jan 31, 2024961.05965.66941.19942.78942.78601,900
Jan 30, 2024956.00960.21945.10959.73959.73374,700
Jan 29, 2024946.12957.67943.84955.80955.80530,000
Jan 26, 2024952.00958.15939.06940.05940.05460,500
Jan 25, 2024957.60957.75945.00948.87948.87394,000
Jan 24, 2024957.03957.03945.49948.24948.24390,500
Jan 23, 2024943.34955.31941.70954.58954.58568,200
Jan 22, 2024936.48943.92922.00942.83942.83530,600
Jan 19, 2024933.18937.99928.65933.40933.40710,800
Jan 18, 2024923.97937.39917.70930.00930.00513,600
Jan 17, 2024939.76943.00921.68929.13929.13526,700
Jan 16, 2024931.21937.48929.12937.32937.32761,400
Jan 12, 2024925.00935.37921.00933.20933.20559,900
Jan 11, 2024902.92916.92899.07915.97915.97521,300
Jan 10, 2024895.65907.22894.62906.16906.16382,300
Jan 09, 2024895.37903.28888.82902.69902.69499,300
Jan 08, 2024890.00903.60881.01902.88902.88723,200
Jan 05, 2024905.00922.71904.00913.17913.17486,100
Jan 04, 2024917.78924.89909.21912.17912.17557,400
Jan 03, 2024906.80923.60901.00917.56917.56758,900
Jan 02, 2024873.91905.29871.39905.00905.001,000,900
Dec 29, 2023877.91883.34875.62878.29878.29534,300
Dec 28, 2023874.27895.49874.27881.70881.70637,500
Dec 27, 2023847.66899.86844.56874.37874.371,273,900
Dec 26, 2023848.53850.14842.72849.53849.53306,200
Dec 22, 2023846.27851.16843.39846.72846.72742,800
Dec 21, 2023843.48847.29838.46841.88841.88332,600
Dec 20, 2023850.00850.00841.30841.79841.79515,900
Dec 19, 2023852.96854.44844.18848.39848.39844,200
Dec 18, 2023853.78857.90848.59850.87850.87627,400
Dec 15, 2023876.12887.94854.02859.14859.141,791,700
Dec 14, 2023873.81878.69867.11876.00876.00598,100
Dec 13, 2023863.13879.46862.79876.12876.12680,000
Dec 12, 2023848.85866.71846.71863.76863.76500,500
Dec 11, 2023838.44849.73838.44848.42848.42458,700
Dec 08, 2023844.33848.02839.55840.14840.14388,100
Dec 07, 2023840.00850.28831.19849.18849.18567,300
Dec 06, 2023825.55842.00824.22835.75835.75554,100
Dec 05, 2023817.81823.68809.24820.90820.90319,400
Dec 04, 2023804.55824.61802.55823.32823.32508,400
Dec 01, 2023824.94828.42808.89814.86814.86560,200
Nov 30, 2023811.78828.86810.25823.81823.81954,600
Nov 29, 2023804.17814.30800.24808.59808.59627,700
Nov 28, 2023796.23801.63792.57801.14801.14446,700
Nov 27, 2023802.00805.00793.18798.08798.08440,100
Nov 24, 2023803.98803.98795.02798.30798.30171,600
Nov 22, 2023802.64807.46798.09799.73799.73233,100
Nov 21, 2023805.15805.15793.00798.83798.83310,700
Nov 20, 2023795.27806.87795.27801.64801.64340,700
Nov 17, 2023803.31808.14799.64802.43802.43354,500
Nov 16, 2023802.06802.06785.83796.54796.54493,800
Nov 15, 2023790.66798.50784.96792.38792.38502,100
Nov 14, 2023805.00805.60792.55793.70793.70545,200
Nov 13, 2023795.92803.36788.04796.70796.70736,700
Nov 10, 2023806.88806.88783.57798.94798.94994,800
Nov 09, 2023815.49816.68796.41800.26800.26622,200
Nov 08, 2023834.33834.33813.38822.79822.79637,200
Nov 07, 2023838.46838.46823.90830.79830.79670,800
Nov 06, 2023823.14840.25820.13832.41832.41422,700
Nov 03, 2023838.16839.20811.92816.90816.90456,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...