NasdaqGS - Nasdaq Real Time Price USD

Regeneron Pharmaceuticals, Inc. (REGN)

973.80 +5.80 (+0.60%)
At close: May 10 at 4:00 PM EDT
973.00 -0.80 (-0.08%)
After hours: May 10 at 6:27 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 10, 2024 970.00 979.98 966.85 973.80 973.80 351,400
May 9, 2024 959.59 969.98 956.76 968.00 968.00 281,900
May 8, 2024 969.90 971.86 952.14 955.76 955.76 424,900
May 7, 2024 967.88 970.56 957.10 969.97 969.97 362,300
May 6, 2024 958.00 962.10 950.27 958.64 958.64 352,000
May 3, 2024 926.94 958.13 926.94 957.00 957.00 547,400
May 2, 2024 900.00 943.77 891.30 937.61 937.61 1,067,000
May 1, 2024 889.41 913.21 888.52 903.48 903.48 595,200
Apr 30, 2024 892.11 896.85 885.01 890.66 890.66 636,700
Apr 29, 2024 883.20 897.78 883.20 892.48 892.48 369,900
Apr 26, 2024 881.72 887.48 875.23 883.20 883.20 505,700
Apr 25, 2024 911.09 915.00 876.75 890.68 890.68 576,600
Apr 24, 2024 906.90 915.70 904.41 906.54 906.54 373,600
Apr 23, 2024 905.66 912.74 903.83 907.32 907.32 341,200
Apr 22, 2024 904.54 908.67 897.45 900.16 900.16 351,400
Apr 19, 2024 913.97 920.73 891.46 896.82 896.82 507,500
Apr 18, 2024 901.26 908.81 891.67 893.99 893.99 450,600
Apr 17, 2024 903.88 911.64 899.90 901.19 901.19 468,700
Apr 16, 2024 897.22 901.07 890.43 894.14 894.14 615,700
Apr 15, 2024 915.37 921.12 895.09 898.56 898.56 656,200
Apr 12, 2024 911.55 912.22 898.26 904.70 904.70 665,300
Apr 11, 2024 928.58 930.64 907.33 920.32 920.32 617,100
Apr 10, 2024 935.02 937.87 923.44 936.20 936.20 389,700
Apr 9, 2024 941.39 949.20 938.00 943.89 943.89 305,700
Apr 8, 2024 939.16 942.99 935.51 938.48 938.48 330,900
Apr 5, 2024 939.31 949.83 934.87 942.70 942.70 363,500
Apr 4, 2024 962.20 962.20 935.36 937.02 937.02 410,800
Apr 3, 2024 955.00 961.68 950.43 950.95 950.95 413,200
Apr 2, 2024 961.44 961.44 951.02 954.68 954.68 438,100
Apr 1, 2024 964.73 970.20 954.09 969.31 969.31 360,600
Mar 28, 2024 970.38 970.79 959.25 962.49 962.49 461,800
Mar 27, 2024 971.04 976.75 962.41 966.30 966.30 314,800
Mar 26, 2024 961.99 966.68 957.78 963.55 963.55 386,800
Mar 25, 2024 954.01 964.98 952.47 961.09 961.09 322,300
Mar 22, 2024 973.00 977.39 966.47 967.24 967.24 274,400
Mar 21, 2024 974.75 979.26 968.00 968.01 968.01 435,100
Mar 20, 2024 959.06 967.20 947.37 966.96 966.96 579,300
Mar 19, 2024 965.11 969.16 959.14 963.66 963.66 365,300
Mar 18, 2024 970.00 970.71 959.49 959.92 959.92 360,200
Mar 15, 2024 956.47 968.51 953.72 964.47 964.47 1,090,500
Mar 14, 2024 966.30 969.18 950.97 959.04 959.04 507,300
Mar 13, 2024 979.82 979.82 963.83 965.47 965.47 386,200
Mar 12, 2024 964.44 975.93 963.00 970.57 970.57 359,000
Mar 11, 2024 971.09 979.80 960.44 964.44 964.44 355,600
Mar 8, 2024 973.34 976.00 962.82 968.83 968.83 354,400
Mar 7, 2024 971.13 979.25 969.88 973.31 973.31 380,500
Mar 6, 2024 959.23 974.18 955.56 972.10 972.10 366,800
Mar 5, 2024 972.72 977.67 953.29 965.21 965.21 397,500
Mar 4, 2024 982.82 985.21 966.22 971.19 971.19 455,600
Mar 1, 2024 967.50 988.13 966.09 982.82 982.82 370,500
Feb 29, 2024 989.91 990.30 965.16 966.09 966.09 792,200
Feb 28, 2024 995.00 998.33 987.61 987.61 987.61 486,000
Feb 27, 2024 989.00 995.41 975.22 993.35 993.35 464,200
Feb 26, 2024 977.55 995.97 975.00 989.28 989.28 541,200
Feb 23, 2024 975.00 985.64 969.15 981.20 981.20 439,600
Feb 22, 2024 953.57 973.00 947.85 964.89 964.89 614,700
Feb 21, 2024 952.00 958.00 945.70 952.84 952.84 300,500
Feb 20, 2024 950.00 963.00 943.73 946.87 946.87 417,700
Feb 16, 2024 953.44 956.52 944.12 948.05 948.05 367,400
Feb 15, 2024 951.67 958.74 948.93 954.73 954.73 334,300
Feb 14, 2024 943.10 951.83 936.70 947.82 947.82 373,500
Feb 13, 2024 946.17 947.46 933.80 940.48 940.48 523,800
Feb 12, 2024 952.39 954.53 941.01 947.06 947.06 604,200
Feb 9, 2024 948.00 957.51 945.85 953.42 953.42 613,800
Feb 8, 2024 934.79 947.24 930.04 946.43 946.43 487,600
Feb 7, 2024 940.00 954.30 933.46 938.49 938.49 456,400
Feb 6, 2024 940.00 945.46 927.52 937.81 937.81 460,400
Feb 5, 2024 931.87 939.50 923.03 936.33 936.33 703,800
Feb 2, 2024 971.23 973.99 939.31 945.18 945.18 752,000
Feb 1, 2024 945.61 964.93 937.47 957.78 957.78 520,500
Jan 31, 2024 961.05 965.66 941.19 942.78 942.78 601,900
Jan 30, 2024 956.00 960.21 945.10 959.73 959.73 374,700
Jan 29, 2024 946.12 957.67 943.84 955.80 955.80 530,000
Jan 26, 2024 952.00 958.15 939.06 940.05 940.05 460,500
Jan 25, 2024 957.60 957.75 945.00 948.87 948.87 394,000
Jan 24, 2024 957.03 957.03 945.49 948.24 948.24 390,500
Jan 23, 2024 943.34 955.31 941.70 954.58 954.58 568,200
Jan 22, 2024 936.48 943.92 922.00 942.83 942.83 530,600
Jan 19, 2024 933.18 937.99 928.65 933.40 933.40 710,800
Jan 18, 2024 923.97 937.39 917.70 930.00 930.00 513,600
Jan 17, 2024 939.76 943.00 921.68 929.13 929.13 526,700
Jan 16, 2024 931.21 937.48 929.12 937.32 937.32 761,400
Jan 12, 2024 925.00 935.37 921.00 933.20 933.20 559,900
Jan 11, 2024 902.92 916.92 899.07 915.97 915.97 521,300
Jan 10, 2024 895.65 907.22 894.62 906.16 906.16 382,300
Jan 9, 2024 895.37 903.28 888.82 902.69 902.69 499,300
Jan 8, 2024 890.00 903.60 881.01 902.88 902.88 723,200
Jan 5, 2024 905.00 922.71 904.00 913.17 913.17 486,100
Jan 4, 2024 917.78 924.89 909.21 912.17 912.17 557,400
Jan 3, 2024 906.80 923.60 901.00 917.56 917.56 758,900
Jan 2, 2024 873.91 905.29 871.39 905.00 905.00 1,000,900
Dec 29, 2023 877.91 883.34 875.62 878.29 878.29 534,300
Dec 28, 2023 874.27 895.49 874.27 881.70 881.70 637,500
Dec 27, 2023 847.66 899.86 844.56 874.37 874.37 1,273,900
Dec 26, 2023 848.53 850.14 842.72 849.53 849.53 306,200
Dec 22, 2023 846.27 851.16 843.39 846.72 846.72 742,800
Dec 21, 2023 843.48 847.29 838.46 841.88 841.88 332,600
Dec 20, 2023 850.00 850.00 841.30 841.79 841.79 515,900
Dec 19, 2023 852.96 854.44 844.18 848.39 848.39 844,200
Dec 18, 2023 853.78 857.90 848.59 850.87 850.87 627,400
Dec 15, 2023 876.12 887.94 854.02 859.14 859.14 1,791,700
Dec 14, 2023 873.81 878.69 867.11 876.00 876.00 598,100
Dec 13, 2023 863.13 879.46 862.79 876.12 876.12 680,000
Dec 12, 2023 848.85 866.71 846.71 863.76 863.76 500,500
Dec 11, 2023 838.44 849.73 838.44 848.42 848.42 458,700
Dec 8, 2023 844.33 848.02 839.55 840.14 840.14 388,100
Dec 7, 2023 840.00 850.28 831.19 849.18 849.18 567,300
Dec 6, 2023 825.55 842.00 824.22 835.75 835.75 554,100
Dec 5, 2023 817.81 823.68 809.24 820.90 820.90 319,400
Dec 4, 2023 804.55 824.61 802.55 823.32 823.32 508,400
Dec 1, 2023 824.94 828.42 808.89 814.86 814.86 560,200
Nov 30, 2023 811.78 828.86 810.25 823.81 823.81 954,600
Nov 29, 2023 804.17 814.30 800.24 808.59 808.59 627,700
Nov 28, 2023 796.23 801.63 792.57 801.14 801.14 446,700
Nov 27, 2023 802.00 805.00 793.18 798.08 798.08 440,100
Nov 24, 2023 803.98 803.98 795.02 798.30 798.30 171,600
Nov 22, 2023 802.64 807.46 798.09 799.73 799.73 233,100
Nov 21, 2023 805.15 805.15 793.00 798.83 798.83 310,700
Nov 20, 2023 795.27 806.87 795.27 801.64 801.64 340,700
Nov 17, 2023 803.31 808.14 799.64 802.43 802.43 354,500
Nov 16, 2023 802.06 802.06 785.83 796.54 796.54 493,800
Nov 15, 2023 790.66 798.50 784.96 792.38 792.38 502,100
Nov 14, 2023 805.00 805.60 792.55 793.70 793.70 545,200
Nov 13, 2023 795.92 803.36 788.04 796.70 796.70 736,700
Nov 10, 2023 806.88 806.88 783.57 798.94 798.94 994,800
Nov 9, 2023 815.49 816.68 796.41 800.26 800.26 622,200
Nov 8, 2023 834.33 834.33 813.38 822.79 822.79 637,200
Nov 7, 2023 838.46 838.46 823.90 830.79 830.79 670,800
Nov 6, 2023 823.14 840.25 820.13 832.41 832.41 422,700
Nov 3, 2023 838.16 839.20 811.92 816.90 816.90 456,200
Nov 2, 2023 791.87 831.15 788.12 818.79 818.79 729,300
Nov 1, 2023 783.91 793.58 774.98 791.27 791.27 419,500
Oct 31, 2023 775.14 782.26 772.84 779.89 779.89 382,200
Oct 30, 2023 779.53 783.98 774.72 777.67 777.67 371,300
Oct 27, 2023 792.40 792.45 769.19 775.18 775.18 438,900
Oct 26, 2023 794.58 797.78 787.46 792.01 792.01 351,200
Oct 25, 2023 801.31 802.41 789.02 797.04 797.04 340,100
Oct 24, 2023 796.00 808.75 795.71 804.28 804.28 346,900
Oct 23, 2023 810.18 810.79 792.27 795.54 795.54 473,400
Oct 20, 2023 808.29 818.57 803.96 808.47 808.47 743,100
Oct 19, 2023 823.58 824.54 805.47 808.64 808.64 488,400
Oct 18, 2023 833.26 833.58 824.80 826.03 826.03 383,800
Oct 17, 2023 843.00 844.20 833.32 836.85 836.85 323,100
Oct 16, 2023 842.81 847.00 837.33 843.66 843.66 381,400
Oct 13, 2023 845.09 853.97 836.17 839.63 839.63 526,400
Oct 12, 2023 836.21 840.09 829.55 838.49 838.49 308,200
Oct 11, 2023 838.87 838.87 827.74 836.07 836.07 306,800
Oct 10, 2023 829.50 838.70 825.79 834.96 834.96 261,400
Oct 9, 2023 834.98 840.01 826.27 831.82 831.82 256,700
Oct 6, 2023 829.40 842.00 825.95 836.57 836.57 392,400
Oct 5, 2023 814.99 831.65 814.97 831.12 831.12 387,300
Oct 4, 2023 809.16 816.70 805.93 814.99 814.99 344,600
Oct 3, 2023 812.00 813.74 799.77 808.31 808.31 426,700
Oct 2, 2023 827.00 833.28 808.90 818.03 818.03 487,700
Sep 29, 2023 833.49 833.68 819.91 822.96 822.96 409,800
Sep 28, 2023 833.30 837.47 826.35 834.57 834.57 369,900
Sep 27, 2023 832.41 839.42 830.72 832.56 832.56 380,300
Sep 26, 2023 835.00 840.45 827.44 832.41 832.41 479,800
Sep 25, 2023 823.05 834.83 820.13 834.64 834.64 294,700
Sep 22, 2023 822.02 831.50 818.30 824.84 824.84 464,500
Sep 21, 2023 829.92 832.15 817.50 823.38 823.38 400,300
Sep 20, 2023 838.06 838.11 830.90 831.62 831.62 304,300
Sep 19, 2023 825.27 836.98 823.60 836.76 836.76 344,100
Sep 18, 2023 824.80 828.51 817.08 824.51 824.51 406,100
Sep 15, 2023 832.85 836.35 822.10 823.40 823.40 1,032,400
Sep 14, 2023 830.00 838.06 826.53 832.38 832.38 388,900
Sep 13, 2023 832.58 835.55 824.98 826.25 826.25 396,500
Sep 12, 2023 835.49 837.30 829.46 832.77 832.77 296,100
Sep 11, 2023 824.48 835.85 822.89 833.53 833.53 374,800
Sep 8, 2023 830.36 841.16 825.30 830.69 830.69 421,600
Sep 7, 2023 821.20 827.53 817.28 825.26 825.26 356,900
Sep 6, 2023 825.24 825.24 808.13 818.39 818.39 396,200
Sep 5, 2023 835.39 835.69 822.00 822.91 822.91 314,300
Sep 1, 2023 834.55 837.92 829.03 831.63 831.63 253,600
Aug 31, 2023 835.87 835.87 825.80 826.49 826.49 457,500
Aug 30, 2023 830.75 835.03 829.32 834.95 834.95 302,100
Aug 29, 2023 833.37 836.63 824.60 830.19 830.19 407,200
Aug 28, 2023 833.41 833.41 828.00 830.89 830.89 249,600
Aug 25, 2023 832.53 834.99 826.47 830.35 830.35 404,500
Aug 24, 2023 842.82 845.09 830.24 831.21 831.21 457,800
Aug 23, 2023 845.00 847.50 837.83 840.81 840.81 540,500
Aug 22, 2023 842.33 847.50 835.93 840.63 840.63 765,900
Aug 21, 2023 825.00 846.18 820.61 844.37 844.37 1,082,900
Aug 18, 2023 794.85 821.00 790.34 812.40 812.40 1,064,200
Aug 17, 2023 800.11 800.11 794.67 796.73 796.73 320,600
Aug 16, 2023 803.94 808.99 796.96 797.34 797.34 345,100
Aug 15, 2023 804.42 810.50 800.89 805.91 805.91 269,200
Aug 14, 2023 809.86 809.95 800.80 808.38 808.38 354,500
Aug 11, 2023 794.69 809.66 794.69 806.95 806.95 526,100
Aug 10, 2023 789.00 799.44 789.00 793.01 793.01 387,300
Aug 9, 2023 782.00 795.84 780.00 785.61 785.61 430,100
Aug 8, 2023 775.92 781.29 770.65 780.32 780.32 441,800
Aug 7, 2023 769.69 782.27 765.28 774.74 774.74 474,000
Aug 4, 2023 775.74 784.83 765.06 766.44 766.44 501,000
Aug 3, 2023 762.00 787.84 759.15 771.45 771.45 1,068,800
Aug 2, 2023 740.72 744.78 726.12 732.12 732.12 623,600
Aug 1, 2023 744.66 744.66 732.45 739.07 739.07 334,300
Jul 31, 2023 745.47 745.47 734.85 741.91 741.91 445,000
Jul 28, 2023 740.00 748.68 723.56 746.10 746.10 744,800
Jul 27, 2023 731.21 751.79 731.21 744.66 744.66 884,300
Jul 26, 2023 729.88 733.21 724.26 730.96 730.96 399,300
Jul 25, 2023 723.22 732.66 721.51 729.88 729.88 444,600
Jul 24, 2023 730.45 733.59 723.91 727.13 727.13 543,600
Jul 21, 2023 728.79 738.53 721.58 734.63 734.63 1,813,600
Jul 20, 2023 720.00 731.31 720.00 723.02 723.02 628,800
Jul 19, 2023 727.58 732.00 718.63 719.01 719.01 581,100
Jul 18, 2023 720.00 726.82 715.54 726.55 726.55 481,900
Jul 17, 2023 718.88 728.44 717.99 721.61 721.61 550,200
Jul 14, 2023 721.12 721.35 715.22 718.52 718.52 621,500
Jul 13, 2023 722.57 730.83 720.00 720.98 720.98 413,000
Jul 12, 2023 717.75 724.42 714.15 718.42 718.42 588,900
Jul 11, 2023 707.94 717.92 705.03 716.83 716.83 570,400
Jul 10, 2023 690.00 707.45 688.52 703.36 703.36 1,078,900
Jul 7, 2023 700.59 701.15 692.03 692.45 692.45 696,900
Jul 6, 2023 713.06 714.70 703.76 704.83 704.83 608,800
Jul 5, 2023 716.36 719.36 712.38 717.83 717.83 641,900
Jul 3, 2023 710.09 722.00 710.09 718.09 718.09 345,000
Jun 30, 2023 710.16 719.60 704.28 718.54 718.54 1,015,200
Jun 29, 2023 696.77 709.48 689.02 708.42 708.42 914,900
Jun 28, 2023 708.21 710.05 684.81 700.03 700.03 1,828,300
Jun 27, 2023 785.96 786.29 705.00 716.09 716.09 2,034,500
Jun 26, 2023 781.94 785.64 765.02 784.38 784.38 586,800
Jun 23, 2023 779.21 787.12 771.62 779.73 779.73 615,100
Jun 22, 2023 780.28 783.43 777.00 779.81 779.81 447,900
Jun 21, 2023 781.78 786.43 778.07 778.77 778.77 371,100
Jun 20, 2023 778.96 787.41 775.81 781.21 781.21 507,800
Jun 16, 2023 788.07 794.00 781.37 783.05 783.05 993,700
Jun 15, 2023 773.28 788.52 771.35 783.07 783.07 648,100
Jun 14, 2023 768.08 774.46 761.86 771.11 771.11 495,600
Jun 13, 2023 755.19 767.76 755.19 767.35 767.35 474,000
Jun 12, 2023 747.84 754.62 745.03 754.01 754.01 415,100
Jun 9, 2023 750.12 751.61 743.03 746.52 746.52 536,600
Jun 8, 2023 736.96 751.24 736.96 750.12 750.12 359,400
Jun 7, 2023 744.02 746.86 737.82 738.63 738.63 473,700
Jun 6, 2023 751.84 754.50 745.42 748.14 748.14 394,600
Jun 5, 2023 742.60 751.27 740.50 750.27 750.27 544,300
Jun 2, 2023 730.31 740.18 724.12 739.95 739.95 527,300
Jun 1, 2023 736.00 740.04 729.02 731.17 731.17 526,600
May 31, 2023 730.90 736.71 727.41 735.56 735.56 740,200
May 30, 2023 720.02 729.45 717.88 728.60 728.60 497,000
May 26, 2023 725.00 726.77 719.00 725.05 725.05 750,800
May 25, 2023 733.04 736.19 724.03 725.00 725.00 569,300
May 24, 2023 750.32 751.28 735.38 737.40 737.40 547,200
May 23, 2023 753.21 756.39 748.39 748.56 748.56 411,300
May 22, 2023 762.40 768.12 743.13 751.50 751.50 626,900
May 19, 2023 752.30 764.06 750.18 759.05 759.05 555,900
May 18, 2023 747.27 749.55 739.76 747.48 747.48 501,500
May 17, 2023 739.51 751.15 732.49 749.63 749.63 524,000
May 16, 2023 747.99 747.99 738.52 742.28 742.28 420,900
May 15, 2023 744.81 751.97 742.95 750.96 750.96 355,900
May 12, 2023 749.17 751.88 743.53 744.35 744.35 394,100
May 11, 2023 750.13 750.13 740.11 745.57 745.57 661,800

Related Tickers

VRTX Vertex Pharmaceuticals Incorporated
422.78
+0.90%
 
CRSP CRISPR Therapeutics AG
51.17
-4.44%
 
MDGL Madrigal Pharmaceuticals, Inc.
205.25
-0.81%
 
NTLA Intellia Therapeutics, Inc.
24.46
-1.61%
 
SRPT Sarepta Therapeutics, Inc.
131.82
-0.36%
 
ALNY Alnylam Pharmaceuticals, Inc.
150.47
-0.59%
 
BNTX BioNTech SE
91.67
-0.42%
 
BMRN BioMarin Pharmaceutical Inc.
81.03
-0.84%
 
MRNA Moderna, Inc.
117.31
-4.39%
 
VKTX Viking Therapeutics, Inc.
73.64
-8.18%