NasdaqGS - Nasdaq Real Time Price USD

Regeneron Pharmaceuticals, Inc. (REGN)

487.86
-2.95
(-0.60%)
At close: 4:00:00 PM EDT
488.79
+0.93
+(0.19%)
After hours: 6:31:34 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 2025490.54501.11485.34487.86487.862,138,954
Jun 2, 2025491.09502.56481.58490.81490.812,944,300
May 30, 2025517.66519.78485.00490.28490.286,313,100
May 29, 2025597.06605.73591.02605.39605.39756,700
May 28, 2025603.26606.00590.15591.85591.851,008,300
May 27, 2025603.09608.17590.80603.26603.26876,100
May 23, 2025586.85591.64582.37588.34588.34656,300
May 22, 2025603.20605.50592.73596.85596.85867,200
May 21, 2025613.05617.52597.92604.62604.621,089,300
May 20, 2025 0.88 Dividend
May 20, 2025595.01615.45595.01614.79614.791,102,100
May 19, 2025588.48598.56586.68596.54595.66666,300
May 16, 2025588.23595.19581.49594.32593.44936,900
May 15, 2025576.13585.26564.91584.99584.131,301,800
May 14, 2025576.35580.56567.59571.36570.521,664,500
May 13, 2025571.45575.05558.45574.16573.311,149,900
May 12, 2025543.82577.99535.29575.63574.781,898,300
May 9, 2025549.00552.84527.13527.78527.001,499,000
May 8, 2025547.88552.57520.50547.67546.862,709,200
May 7, 2025561.79568.13556.36560.93560.101,140,500
May 6, 2025601.01606.87557.64558.52557.701,510,900
May 5, 2025606.89611.04601.80603.58602.691,124,300
May 2, 2025600.00615.61599.08605.61604.721,606,400
May 1, 2025589.77593.93578.50590.00589.131,190,500
Apr 30, 2025579.26600.20566.99598.76597.881,679,400
Apr 29, 2025561.75579.98542.44568.91568.072,660,300
Apr 28, 2025603.36614.83601.19610.86609.961,175,200
Apr 25, 2025598.33602.79585.78602.64601.75964,400
Apr 24, 2025590.93601.28586.81599.76598.881,317,000
Apr 23, 2025595.87603.77584.45587.85586.98791,900
Apr 22, 2025565.50587.10565.14585.49584.631,036,800
Apr 21, 2025556.04570.35552.97561.49560.66745,600
Apr 17, 2025548.07564.21545.00563.16562.33827,700
Apr 16, 2025557.00561.83544.50549.28548.47875,700
Apr 15, 2025568.55575.20553.00557.91557.09838,500
Apr 14, 2025560.44574.72555.39571.06570.22946,300
Apr 11, 2025548.63555.53533.26554.18553.361,170,900
Apr 10, 2025568.93571.99529.73546.39545.581,357,800
Apr 9, 2025538.00580.73525.99576.72575.871,871,500
Apr 8, 2025579.46586.03546.36556.81555.991,159,700
Apr 7, 2025569.20591.54557.83572.78571.941,687,400
Apr 4, 2025610.65612.99572.00573.45572.601,547,700
Apr 3, 2025626.25628.00607.88610.64609.741,047,500
Apr 2, 2025613.53628.00610.10625.60624.68902,600
Apr 1, 2025630.51641.24615.00617.00616.091,059,700
Mar 31, 2025630.08640.72618.51634.23633.291,066,300
Mar 28, 2025638.01642.97631.45637.36636.42805,900
Mar 27, 2025641.21643.43629.94635.83634.89811,500
Mar 26, 2025634.14644.00629.02640.14639.201,251,900
Mar 25, 2025662.45662.57633.10634.14633.20852,900
Mar 24, 2025660.00667.46655.30661.00660.02962,400
Mar 21, 2025658.00661.00651.06658.48657.511,869,100
Mar 20, 2025670.00674.83662.33662.62661.64663,000
Mar 19, 2025663.67674.57659.03672.36671.37675,700
Mar 18, 2025678.00678.27664.30664.96663.98608,100
Mar 17, 2025668.26679.83664.68678.42677.42942,900
Mar 14, 2025680.61686.98657.00666.87665.891,306,000
Mar 13, 2025687.43698.95677.34680.61679.61863,700
Mar 12, 2025709.94712.46683.43689.50688.48808,300
Mar 11, 2025746.70747.70712.39718.16717.101,108,100
Mar 10, 2025710.01748.29709.38744.83743.731,631,300
Mar 7, 2025698.63729.75696.43707.51706.471,083,900
Mar 6, 2025683.10701.00682.26698.44697.41866,400
Mar 5, 2025673.98692.79673.15687.15686.14828,700
Mar 4, 2025688.48697.46672.50675.49674.491,197,600
Mar 3, 2025701.91704.64683.46684.87683.86708,600
Feb 28, 2025701.32708.58693.71698.74697.711,028,800
Feb 27, 2025705.90721.00700.67702.78701.74568,500
Feb 26, 2025721.29721.41701.07706.94705.90712,900
Feb 25, 2025720.00739.00715.50723.47722.401,049,900
Feb 24, 2025703.93725.00700.43713.25712.20896,400
Feb 21, 2025697.93704.08693.07700.33699.30727,400
Feb 20, 2025 0.88 Dividend
Feb 20, 2025688.05703.14685.45696.02694.99627,500
Feb 19, 2025675.29688.67675.29685.66683.77638,300
Feb 18, 2025679.64689.95674.88680.00678.13826,000
Feb 14, 2025678.20684.00671.55673.60671.74623,000
Feb 13, 2025665.46677.69661.94674.27672.41604,700
Feb 12, 2025659.96670.98655.85663.86662.031,292,200
Feb 11, 2025680.63680.79664.19665.46663.631,270,800
Feb 10, 2025714.45719.78688.92690.36688.46918,500
Feb 7, 2025726.46731.42709.55710.00708.04885,700
Feb 6, 2025713.42734.27713.42722.07720.081,116,600
Feb 5, 2025708.80729.25700.01716.72714.741,436,100
Feb 4, 2025650.00709.98642.00697.05695.131,654,500
Feb 3, 2025668.80673.65663.43666.85665.011,009,200
Jan 31, 2025677.29688.00671.96672.98671.12943,800
Jan 30, 2025688.31689.62674.33683.08681.20771,800
Jan 29, 2025685.96697.57682.33687.27685.38522,800
Jan 28, 2025682.11690.30678.13686.33684.44640,100
Jan 27, 2025676.73698.45676.73684.71682.821,051,400
Jan 24, 2025688.74693.84675.11675.79673.931,021,800
Jan 23, 2025680.54696.19678.28694.64692.731,145,000
Jan 22, 2025689.77699.88677.68680.03678.16945,100
Jan 21, 2025687.46692.93681.52687.80685.901,145,300
Jan 17, 2025705.34707.48680.89681.58679.701,111,900
Jan 16, 2025701.04706.54691.33693.23691.32853,900
Jan 15, 2025700.61712.60698.20703.43701.49880,400
Jan 14, 2025714.01715.98686.00690.87688.97791,700
Jan 13, 2025669.24717.37666.25716.90714.921,406,000
Jan 10, 2025721.33724.73691.00696.88694.961,117,200
Jan 8, 2025728.04743.28725.60733.59731.57758,800
Jan 7, 2025716.34734.44716.34730.30728.29802,500
Jan 6, 2025715.00733.69713.75716.26714.29820,300
Jan 3, 2025716.07722.00714.76718.15716.17558,000
Jan 2, 2025720.86726.81711.92715.19713.22479,000
Dec 31, 2024703.90713.00703.39712.33710.37473,500
Dec 30, 2024708.04708.97700.42702.59700.65537,200
Dec 27, 2024710.52718.99709.09712.40710.44795,600
Dec 26, 2024709.08718.49709.08716.68714.70619,200
Dec 24, 2024712.30720.00706.15714.47712.50382,100
Dec 23, 2024708.38718.19706.16715.13713.16866,500
Dec 20, 2024710.20717.61700.83701.85699.921,890,000
Dec 19, 2024711.00714.05693.00708.25706.301,086,700
Dec 18, 2024735.21745.00712.30714.62712.65907,800
Dec 17, 2024721.37744.80721.08740.01737.97978,700
Dec 16, 2024730.52739.39722.23724.87722.87920,100
Dec 13, 2024738.45740.17728.68731.30729.28696,900
Dec 12, 2024773.12778.73740.46740.97738.93924,000
Dec 11, 2024778.15781.32766.87773.00770.87776,800
Dec 10, 2024784.10791.49762.70778.50776.351,298,500
Dec 9, 2024777.00800.99773.00788.00785.831,027,300
Dec 6, 2024768.64778.12765.16778.00775.86813,700
Dec 5, 2024751.55768.02749.69767.90765.78779,000
Dec 4, 2024748.56756.13744.14754.26752.18731,800
Dec 3, 2024758.53770.00747.57749.57747.50649,800
Dec 2, 2024750.01763.89748.41762.34760.24896,200
Nov 29, 2024746.62754.51740.00750.22748.15489,800
Nov 27, 2024756.72762.16749.52754.87752.79544,800
Nov 26, 2024743.19754.18736.50753.03750.95779,800
Nov 25, 2024747.97757.86741.62749.51747.441,196,400
Nov 22, 2024744.70751.40737.63738.00735.971,029,400
Nov 21, 2024744.87757.56735.95744.50742.45973,000
Nov 20, 2024742.19750.69736.01743.35741.30654,500
Nov 19, 2024756.56758.60736.19744.60742.55979,900
Nov 18, 2024751.97762.70750.20762.00759.901,027,800
Nov 15, 2024782.78783.10753.69756.81754.721,374,500
Nov 14, 2024800.15803.42780.95782.51780.351,086,900
Nov 13, 2024815.45823.56803.33804.33802.11589,500
Nov 12, 2024824.31831.00817.14821.00818.74677,600
Nov 11, 2024824.00834.42820.45825.68823.40691,800
Nov 8, 2024826.57830.73822.80828.42826.14563,600
Nov 7, 2024817.88832.53814.05824.48822.21780,900
Nov 6, 2024844.51844.51813.53816.65814.40879,500
Nov 5, 2024824.94836.63819.14829.43827.14633,200
Nov 4, 2024845.59852.01826.76828.84826.56743,600
Nov 1, 2024844.61862.00837.88843.60841.271,087,300
Oct 31, 2024875.00883.15815.99838.20835.892,291,400
Oct 30, 2024919.73935.86914.85922.79920.25628,400
Oct 29, 2024927.20932.38923.75927.33924.77680,400
Oct 28, 2024934.78943.27927.20928.61926.05578,700
Oct 25, 2024930.23943.83930.23933.02930.45547,700
Oct 24, 2024945.71952.02928.50928.90926.34523,400
Oct 23, 2024951.80959.60932.53941.39938.79850,100
Oct 22, 2024963.00972.75919.42962.34959.691,511,700
Oct 21, 2024985.90991.24967.90968.50965.83794,200
Oct 18, 2024998.001,002.69989.77990.68987.95869,200
Oct 17, 20241,010.051,013.09997.67998.23995.48739,700
Oct 16, 20241,011.571,020.551,007.321,007.961,005.18367,100
Oct 15, 20241,016.831,024.361,003.791,016.531,013.73514,400
Oct 14, 20241,018.481,023.691,009.451,014.251,011.45497,300
Oct 11, 20241,003.311,017.74996.281,015.671,012.87479,900
Oct 10, 20241,011.561,013.91998.17999.02996.27510,900
Oct 9, 20241,007.461,014.631,001.001,012.191,009.40598,100
Oct 8, 20241,001.501,007.99993.011,005.261,002.49736,000
Oct 7, 20241,011.221,011.70992.80996.05993.30583,400
Oct 4, 20241,015.401,023.091,007.281,012.821,010.031,071,800
Oct 3, 20241,037.501,038.811,011.361,014.591,011.79797,500
Oct 2, 20241,040.491,045.951,025.971,040.271,037.40687,000
Oct 1, 20241,054.061,061.601,040.401,046.911,044.02599,400
Sep 30, 20241,040.731,058.271,039.651,051.241,048.34599,900
Sep 27, 20241,043.641,070.001,036.881,042.691,039.82659,700
Sep 26, 20241,062.161,063.401,030.271,039.961,037.09691,600
Sep 25, 20241,048.521,048.521,008.411,031.151,028.311,003,100
Sep 24, 20241,076.331,080.001,022.221,045.981,043.101,695,200
Sep 23, 20241,148.181,154.561,081.231,091.981,088.971,168,300
Sep 20, 20241,145.991,149.421,136.221,145.031,141.87913,900
Sep 19, 20241,149.661,165.851,148.131,150.191,147.02596,700
Sep 18, 20241,151.321,156.401,137.641,138.811,135.67328,100
Sep 17, 20241,151.101,151.101,134.601,146.751,143.59348,700
Sep 16, 20241,162.051,162.051,152.011,153.081,149.90346,900
Sep 13, 20241,160.741,170.581,150.021,153.351,150.17353,600
Sep 12, 20241,138.101,167.631,127.201,164.461,161.25568,900
Sep 11, 20241,137.031,143.191,113.241,141.451,138.30481,900
Sep 10, 20241,144.221,144.221,122.531,136.351,133.22356,500
Sep 9, 20241,137.181,151.131,132.511,144.771,141.61513,300
Sep 6, 20241,150.001,152.871,128.971,131.501,128.38616,600
Sep 5, 20241,175.161,175.161,143.241,150.561,147.39534,200
Sep 4, 20241,168.811,182.311,163.351,179.371,176.12333,000
Sep 3, 20241,178.731,192.541,162.871,168.811,165.59579,100
Aug 30, 20241,179.201,191.331,170.841,184.691,181.42405,400
Aug 29, 20241,204.721,210.971,175.461,178.931,175.68538,600
Aug 28, 20241,196.061,206.661,190.171,199.291,195.98308,300
Aug 27, 20241,199.341,211.201,197.131,201.761,198.45295,500
Aug 26, 20241,199.121,206.811,195.671,199.371,196.06239,700
Aug 23, 20241,195.721,202.241,190.001,199.121,195.81352,400
Aug 22, 20241,189.701,191.841,180.001,187.661,184.39310,200
Aug 21, 20241,194.711,203.491,184.031,185.341,182.07342,400
Aug 20, 20241,196.881,201.591,185.871,192.231,188.94372,200
Aug 19, 20241,180.021,197.691,178.181,196.881,193.58445,900
Aug 16, 20241,175.001,185.091,166.721,179.311,176.06564,400
Aug 15, 20241,167.311,177.951,155.311,175.331,172.09569,800
Aug 14, 20241,152.271,161.211,138.671,156.861,153.67443,100
Aug 13, 20241,125.561,160.461,122.511,158.331,155.14572,300
Aug 12, 20241,124.611,129.991,109.991,121.091,118.00501,100
Aug 9, 20241,113.001,133.001,111.111,131.241,128.12416,600
Aug 8, 20241,074.621,114.901,069.031,113.351,110.28631,100
Aug 7, 20241,074.381,077.091,061.461,067.801,064.86502,500
Aug 6, 20241,064.231,090.781,064.231,066.191,063.25445,400
Aug 5, 20241,082.001,090.421,050.011,071.281,068.33619,500
Aug 2, 20241,099.771,115.001,071.981,082.191,079.21646,200
Aug 1, 20241,060.861,101.201,041.851,093.141,090.13897,700
Jul 31, 20241,082.201,090.841,073.231,079.191,076.21522,700
Jul 30, 20241,082.641,092.461,066.921,077.801,074.83358,000
Jul 29, 20241,073.621,085.001,073.411,077.191,074.22301,100
Jul 26, 20241,067.541,091.311,067.541,078.631,075.66380,900
Jul 25, 20241,070.751,102.951,061.721,064.191,061.26528,300
Jul 24, 20241,056.001,066.431,052.811,060.861,057.94452,500
Jul 23, 20241,077.801,077.801,055.341,055.571,052.66312,000
Jul 22, 20241,075.351,078.711,064.951,069.741,066.79299,500
Jul 19, 20241,072.191,076.731,060.741,063.601,060.67452,200
Jul 18, 20241,091.401,098.971,065.431,067.261,064.32396,100
Jul 17, 20241,093.011,100.001,076.771,085.621,082.63464,500
Jul 16, 20241,087.891,100.081,079.091,094.991,091.97282,400
Jul 15, 20241,097.291,100.031,079.281,082.111,079.13434,600
Jul 12, 20241,092.081,106.161,084.941,100.051,097.02471,500
Jul 11, 20241,065.931,091.401,065.931,080.271,077.29444,400
Jul 10, 20241,057.171,072.331,053.281,071.121,068.17263,900
Jul 9, 20241,055.831,059.011,040.011,054.031,051.12268,400
Jul 8, 20241,039.511,054.601,037.321,052.251,049.35366,200
Jul 5, 20241,027.471,040.051,025.801,034.231,031.38418,300
Jul 3, 20241,042.281,047.241,011.671,024.091,021.27378,300
Jul 2, 20241,054.001,058.171,030.231,044.661,041.78364,300
Jul 1, 20241,047.111,069.691,045.001,057.021,054.11383,200
Jun 28, 20241,054.811,057.221,041.781,051.031,048.13750,600
Jun 27, 20241,071.221,073.051,047.011,050.861,047.96507,700
Jun 26, 20241,067.001,075.301,049.591,069.161,066.21533,700
Jun 25, 20241,068.121,081.171,066.041,071.191,068.24521,700
Jun 24, 20241,060.001,068.001,052.261,063.891,060.96518,400
Jun 21, 20241,047.711,059.801,041.251,053.141,050.241,291,700
Jun 20, 20241,038.441,046.291,028.001,044.391,041.51590,500
Jun 18, 20241,046.501,052.341,036.001,039.111,036.25379,300
Jun 17, 20241,036.521,049.501,026.011,045.371,042.49446,100
Jun 14, 20241,024.301,042.661,017.961,036.521,033.66353,900
Jun 13, 20241,022.681,030.831,017.871,026.551,023.72315,400
Jun 12, 20241,014.811,030.001,009.151,027.671,024.84453,700
Jun 11, 2024998.081,016.99997.841,010.541,007.75448,200
Jun 10, 2024998.451,002.95992.221,001.73998.97250,900
Jun 7, 2024999.001,007.43994.441,002.951,000.19250,100
Jun 6, 20241,005.191,016.00997.731,000.79998.03439,700
Jun 5, 2024993.441,015.00989.771,005.871,003.10385,500
Jun 4, 2024989.791,000.15986.64993.29990.55340,400

Related Tickers

SMMT Summit Therapeutics Inc.
20.62
+16.33%
 
LYRA Lyra Therapeutics, Inc.
27.58
+36.20%
 
BNTX BioNTech SE
115.64
+2.25%
 
MRNA Moderna, Inc.
27.81
+2.81%
 
NTLA Intellia Therapeutics, Inc.
7.69
+7.40%
 
BPMC Blueprint Medicines Corporation
127.60
-0.15%
 
VRTX Vertex Pharmaceuticals Incorporated
446.48
+0.24%
 
LYEL Lyell Immunopharma, Inc.
7.99
-2.80%
 
KYMR Kymera Therapeutics, Inc.
43.58
+1.04%
 
TNXP Tonix Pharmaceuticals Holding Corp.
40.45
+6.28%