Skip to main content
Regeneron Pharmaceuticals, Inc. (REGN)
NASDAQ: REGN · Real-Time Price · USD
702.09
-12.53 (-1.75%)
Dec 19, 2024, 11:11 AM EST - Market open

Regeneron Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 2024735.21745.00712.30714.62714.62-3.43%908,073
Dec 17, 2024721.37744.80721.08740.01740.012.09%978,744
Dec 16, 2024730.52739.39722.23724.87724.87-0.88%920,351
Dec 13, 2024738.45740.17728.68731.30731.30-1.31%696,989
Dec 12, 2024773.12778.74740.46740.97740.97-4.14%924,298
Dec 11, 2024778.15781.32766.87773.00773.00-0.71%776,927
Dec 10, 2024784.10791.49762.70778.50778.50-1.21%1,298,557
Dec 9, 2024777.00800.99773.00788.00788.001.29%1,027,402
Dec 6, 2024768.64778.12765.16778.00778.001.32%813,685
Dec 5, 2024751.55768.02749.69767.90767.901.81%779,214
Dec 4, 2024748.56756.13744.14754.26754.260.63%731,782
Dec 3, 2024758.53770.00747.57749.57749.57-1.68%649,997
Dec 2, 2024750.01763.89748.41762.34762.341.62%896,231
Nov 29, 2024746.62754.51740.00750.22750.22-0.62%489,751
Nov 27, 2024756.72762.16749.52754.87754.870.24%544,779
Nov 26, 2024743.19754.18736.50753.03753.030.47%780,023
Nov 25, 2024747.97757.86741.62749.51749.511.56%1,196,546
Nov 22, 2024744.70751.40737.63738.00738.00-0.87%1,029,511
Nov 21, 2024744.87757.56735.96744.50744.500.15%973,061
Nov 20, 2024742.19750.69736.01743.35743.35-0.17%654,566
Nov 19, 2024756.56758.60736.19744.60744.60-2.28%979,861
Nov 18, 2024751.97762.70750.20762.00762.000.69%1,027,843
Nov 15, 2024782.78783.10753.69756.81756.81-3.28%1,374,549
Nov 14, 2024800.15803.42780.95782.51782.51-2.71%1,086,987
Nov 13, 2024815.45823.56803.33804.33804.33-2.03%589,558
Nov 12, 2024824.31831.00817.14821.00821.00-0.57%677,644
Nov 11, 2024824.00834.42820.46825.68825.68-0.33%691,831
Nov 8, 2024826.57830.73822.80828.42828.420.48%563,585
Nov 7, 2024817.88832.53814.05824.48824.480.96%780,936
Nov 6, 2024844.51844.51813.53816.65816.65-1.54%879,570
Nov 5, 2024824.94836.63819.14829.43829.430.07%633,293
Nov 4, 2024845.59852.01826.76828.84828.84-1.75%743,692
Nov 1, 2024844.61862.00837.88843.60843.600.64%1,087,285
Oct 31, 2024875.00883.15815.99838.20838.20-9.17%2,291,795
Oct 30, 2024919.73935.86914.85922.79922.79-0.49%628,780
Oct 29, 2024927.20932.38923.75927.33927.33-0.14%680,470
Oct 28, 2024934.78943.27927.20928.61928.61-0.47%578,686
Oct 25, 2024930.23943.83930.23933.02933.020.44%547,777
Oct 24, 2024945.71952.02928.50928.90928.90-1.33%523,425
Oct 23, 2024951.80959.60932.53941.39941.39-2.18%850,298
Oct 22, 2024963.00972.75919.42962.34962.34-0.64%1,511,744
Oct 21, 2024985.90991.24967.90968.50968.50-2.24%794,308
Oct 18, 2024998.001,002.69989.77990.68990.68-0.76%869,228
Oct 17, 20241,010.051,013.09997.67998.23998.23-0.97%739,689
Oct 16, 20241,011.571,020.551,007.321,007.961,007.96-0.84%367,145
Oct 15, 20241,016.831,024.361,003.791,016.531,016.530.22%514,389
Oct 14, 20241,018.481,023.691,009.451,014.251,014.25-0.14%497,320
Oct 11, 20241,003.311,017.74996.281,015.671,015.671.67%474,128
Oct 10, 20241,011.561,013.91998.17999.02999.02-1.30%510,916
Oct 9, 20241,007.461,014.631,001.001,012.191,012.190.69%598,337
Oct 8, 20241,001.501,007.99993.011,005.261,005.260.92%736,046
Oct 7, 20241,011.221,011.70992.80996.05996.05-1.66%583,567
Oct 4, 20241,015.401,023.091,007.281,012.821,012.82-0.17%1,071,799
Oct 3, 20241,037.501,038.811,011.361,014.591,014.59-2.47%797,597
Oct 2, 20241,040.491,045.951,025.971,040.271,040.27-0.63%687,007
Oct 1, 20241,054.061,061.601,040.401,046.911,046.91-0.41%599,374
Sep 30, 20241,040.731,058.271,039.651,051.241,051.240.82%599,975
Sep 27, 20241,043.641,070.001,036.881,042.691,042.690.26%659,728
Sep 26, 20241,062.161,063.401,030.271,039.961,039.960.85%691,561
Sep 25, 20241,048.521,048.521,008.411,031.151,031.15-1.42%1,003,053
Sep 24, 20241,076.331,080.001,022.221,045.981,045.98-4.21%1,695,203
Sep 23, 20241,148.181,154.561,081.241,091.981,091.98-4.63%1,168,394
Sep 20, 20241,145.991,149.421,136.221,145.031,145.03-0.45%913,953
Sep 19, 20241,149.661,165.851,148.131,150.191,150.191.00%596,686
Sep 18, 20241,151.321,156.401,137.641,138.811,138.81-0.69%328,098
Sep 17, 20241,151.101,151.101,134.601,146.751,146.75-0.55%348,695
Sep 16, 20241,162.051,162.051,152.011,153.081,153.08-0.02%346,864
Sep 13, 20241,160.741,170.581,150.021,153.351,153.35-0.95%353,634
Sep 12, 20241,138.101,167.631,127.201,164.461,164.462.02%569,022
Sep 11, 20241,137.031,143.191,113.241,141.451,141.450.45%481,945
Sep 10, 20241,144.221,144.221,122.531,136.351,136.35-0.74%356,462
Sep 9, 20241,137.181,151.131,132.511,144.771,144.771.17%513,287
Sep 6, 20241,150.001,152.871,128.971,131.501,131.50-1.66%616,625
Sep 5, 20241,175.161,175.161,143.251,150.561,150.56-2.44%534,411
Sep 4, 20241,168.811,182.311,163.351,179.371,179.370.90%292,108
Sep 3, 20241,178.731,192.541,162.871,168.811,168.81-1.34%579,321
Aug 30, 20241,179.201,191.331,170.841,184.691,184.690.49%405,354
Aug 29, 20241,204.721,210.971,175.461,178.931,178.93-1.70%538,650
Aug 28, 20241,196.061,206.661,190.171,199.291,199.29-0.21%308,402
Aug 27, 20241,199.341,211.201,197.131,201.761,201.760.20%295,503
Aug 26, 20241,199.121,206.811,195.671,199.371,199.370.02%239,724
Aug 23, 20241,195.721,202.241,190.001,199.121,199.120.96%352,601
Aug 22, 20241,189.701,191.841,180.001,187.661,187.660.20%310,229
Aug 21, 20241,194.711,203.491,184.031,185.341,185.34-0.58%342,545
Aug 20, 20241,196.881,201.591,185.881,192.231,192.23-0.39%372,246
Aug 19, 20241,180.021,197.691,178.181,196.881,196.881.49%445,920
Aug 16, 20241,175.001,185.101,166.721,179.311,179.310.34%564,438
Aug 15, 20241,167.311,177.951,155.311,175.331,175.331.60%569,821
Aug 14, 20241,152.271,161.211,138.671,156.861,156.86-0.13%443,137
Aug 13, 20241,125.561,160.461,122.511,158.331,158.333.32%572,330
Aug 12, 20241,124.611,129.991,109.991,121.091,121.09-0.90%501,093
Aug 9, 20241,113.001,133.001,111.111,131.241,131.241.61%416,607
Aug 8, 20241,074.621,114.901,069.031,113.351,113.354.27%631,073
Aug 7, 20241,074.381,077.091,061.461,067.801,067.800.15%502,538
Aug 6, 20241,064.231,090.781,064.231,066.191,066.19-0.48%445,447
Aug 5, 20241,082.001,090.421,050.011,071.281,071.28-1.01%619,685
Aug 2, 20241,099.771,115.001,071.981,082.191,082.19-1.00%646,247
Aug 1, 20241,060.861,101.201,041.851,093.141,093.141.29%897,733
Jul 31, 20241,082.201,090.841,073.231,079.191,079.190.13%522,727
Jul 30, 20241,082.641,092.461,066.921,077.801,077.800.06%358,023