REGN
Regeneron Pharmaceuticals, Inc. REGN
$676.69
-2.25
(-0.33%)
Extended · +1.46σ
Price alert —
Loading…
Sign in to get a one-time email the moment REGN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $676.05 | $691.13 | $672.31 | $676.69 | 0.6M |
| 2026-07-16 | $666.28 | $680.29 | $661.38 | $678.94 | 0.7M |
| 2026-07-15 | $656.11 | $669.10 | $648.66 | $664.45 | 0.6M |
| 2026-07-14 | $658.00 | $663.10 | $653.31 | $656.12 | 0.5M |
| 2026-07-13 | $661.63 | $665.60 | $655.11 | $663.09 | 0.6M |
| 2026-07-10 | $670.06 | $676.66 | $658.50 | $664.52 | 0.6M |
| 2026-07-09 | $660.80 | $669.16 | $660.80 | $667.95 | 0.7M |
| 2026-07-08 | $669.11 | $670.35 | $661.43 | $662.88 | 0.7M |
| 2026-07-07 | $663.18 | $677.92 | $659.02 | $676.23 | 0.9M |
| 2026-07-06 | $657.96 | $657.96 | $637.72 | $649.81 | 0.7M |
| 2026-07-02 | $630.52 | $654.94 | $625.70 | $654.27 | 1.1M |
| 2026-07-01 | $629.90 | $632.85 | $623.89 | $624.72 | 1.2M |
| 2026-06-30 | $630.95 | $634.06 | $622.29 | $623.54 | 0.8M |
| 2026-06-29 | $635.99 | $638.30 | $626.86 | $631.81 | 0.7M |
| 2026-06-26 | $623.64 | $638.76 | $623.44 | $632.90 | 1.2M |
| 2026-06-25 | $623.16 | $634.31 | $619.70 | $620.14 | 0.7M |
| 2026-06-24 | $621.63 | $631.18 | $619.27 | $623.43 | 0.8M |
| 2026-06-23 | $607.92 | $621.79 | $607.92 | $618.03 | 1.3M |
| 2026-06-22 | $604.46 | $613.56 | $594.90 | $612.50 | 1.6M |
| 2026-06-18 | $612.07 | $616.24 | $598.19 | $609.94 | 2.6M |
| 2026-06-17 | $615.16 | $620.00 | $602.13 | $607.93 | 1.3M |
| 2026-06-16 | $615.18 | $617.60 | $608.21 | $614.73 | 1.0M |
| 2026-06-15 | $613.35 | $615.95 | $608.59 | $614.98 | 0.8M |
| 2026-06-12 | $613.11 | $616.55 | $605.01 | $612.14 | 0.7M |
| 2026-06-11 | $604.31 | $618.10 | $603.57 | $611.48 | 0.9M |
| 2026-06-10 | $619.07 | $619.26 | $601.22 | $601.65 | 0.8M |
| 2026-06-09 | $624.17 | $628.90 | $610.95 | $616.18 | 1.2M |
| 2026-06-08 | $638.04 | $638.95 | $608.98 | $611.34 | 1.3M |
| 2026-06-05 | $632.26 | $640.82 | $632.09 | $635.45 | 1.0M |
| 2026-06-04 | $628.07 | $633.89 | $621.11 | $628.73 | 1.0M |
| 2026-06-03 | $600.79 | $625.00 | $599.00 | $618.95 | 1.0M |
| 2026-06-02 | $596.52 | $604.63 | $591.52 | $602.92 | 1.1M |
| 2026-06-01 | $607.54 | $614.00 | $598.80 | $600.66 | 1.1M |
| 2026-05-29 | $620.11 | $624.47 | $609.77 | $614.78 | 2.2M |
| 2026-05-28 | $630.15 | $631.73 | $620.35 | $621.52 | 1.2M |
| 2026-05-27 | $634.80 | $638.06 | $625.00 | $627.74 | 1.9M |
| 2026-05-26 | $642.45 | $648.50 | $632.68 | $634.62 | 0.9M |
| 2026-05-22 | $639.24 | $644.12 | $632.72 | $638.88 | 1.0M |
| 2026-05-21 | $645.00 | $650.32 | $639.81 | $642.59 | 1.2M |
| 2026-05-20 | $634.32 | $651.00 | $633.60 | $649.76 | 1.2M |
| 2026-05-19 | $630.49 | $639.99 | $616.02 | $630.30 | 1.4M |
| 2026-05-18 | $615.93 | $633.00 | $610.60 | $629.68 | 3.0M |
| 2026-05-15 | $712.69 | $717.89 | $693.70 | $698.25 | 0.7M |
| 2026-05-14 | $719.00 | $722.51 | $710.06 | $712.87 | 0.8M |
| 2026-05-13 | $721.29 | $730.59 | $709.51 | $719.88 | 0.9M |
| 2026-05-12 | $716.39 | $725.60 | $710.02 | $723.41 | 0.8M |
| 2026-05-11 | $714.99 | $727.39 | $701.99 | $712.77 | 1.2M |
| 2026-05-08 | $709.29 | $717.99 | $708.36 | $714.89 | 0.6M |
| 2026-05-07 | $718.50 | $725.31 | $707.43 | $709.10 | 0.8M |
| 2026-05-06 | $703.33 | $726.16 | $702.50 | $721.05 | 0.7M |
| 2026-05-05 | $710.73 | $715.62 | $699.23 | $702.27 | 0.6M |
| 2026-05-04 | $702.56 | $711.55 | $699.75 | $709.21 | 0.6M |
| 2026-05-01 | $703.02 | $714.48 | $700.26 | $701.42 | 0.7M |
| 2026-04-30 | $693.08 | $708.44 | $688.95 | $707.06 | 1.1M |
| 2026-04-29 | $705.11 | $708.80 | $668.85 | $686.36 | 1.8M |
| 2026-04-28 | $751.37 | $754.00 | $730.90 | $731.77 | 0.6M |
| 2026-04-27 | $745.47 | $756.40 | $743.61 | $744.44 | 0.6M |
| 2026-04-24 | $760.00 | $761.96 | $736.71 | $751.57 | 0.8M |
| 2026-04-23 | $750.99 | $767.21 | $747.26 | $766.02 | 0.9M |
| 2026-04-22 | $751.48 | $755.78 | $740.47 | $746.58 | 0.9M |
| 2026-04-21 | $746.20 | $751.54 | $734.12 | $747.36 | 0.7M |
| 2026-04-20 | $750.00 | $755.59 | $744.00 | $749.41 | 0.5M |
| 2026-04-17 | $754.74 | $758.61 | $746.91 | $750.57 | 0.5M |
| 2026-04-16 | $749.56 | $756.00 | $742.69 | $746.00 | 0.5M |
| 2026-04-15 | $758.67 | $760.58 | $739.12 | $753.93 | 0.6M |
| 2026-04-14 | $744.97 | $757.68 | $743.71 | $755.51 | 0.6M |
| 2026-04-13 | $747.74 | $756.90 | $737.34 | $746.46 | 0.7M |
| 2026-04-10 | $771.48 | $771.48 | $739.09 | $748.87 | 0.8M |
| 2026-04-09 | $764.15 | $772.45 | $761.50 | $767.85 | 0.6M |
| 2026-04-08 | $765.26 | $775.63 | $755.99 | $775.53 | 0.6M |
| 2026-04-07 | $758.40 | $761.91 | $747.76 | $760.27 | 0.6M |
| 2026-04-06 | $766.83 | $768.80 | $758.49 | $763.04 | 0.5M |
| 2026-04-02 | $767.04 | $770.11 | $745.00 | $761.85 | 1.0M |
| 2026-04-01 | $775.00 | $781.21 | $769.97 | $777.25 | 0.6M |
| 2026-03-31 | $757.47 | $774.26 | $755.80 | $772.64 | 0.6M |
| 2026-03-30 | $743.83 | $757.68 | $741.47 | $749.29 | 0.6M |
| 2026-03-27 | $756.65 | $759.47 | $736.64 | $737.71 | 0.5M |
| 2026-03-26 | $749.40 | $761.73 | $747.77 | $756.73 | 0.5M |
| 2026-03-25 | $744.67 | $757.98 | $744.02 | $749.47 | 0.6M |
| 2026-03-24 | $728.51 | $743.17 | $727.96 | $741.69 | 0.5M |
| 2026-03-23 | $745.00 | $750.00 | $735.00 | $736.53 | 0.5M |
| 2026-03-20 | $738.17 | $744.85 | $728.64 | $732.87 | 1.4M |
| 2026-03-19 | $744.50 | $750.32 | $727.88 | $737.45 | 0.6M |
| 2026-03-18 | $751.22 | $757.60 | $734.56 | $744.12 | 0.7M |
| 2026-03-17 | $763.53 | $771.23 | $755.64 | $759.05 | 0.4M |
| 2026-03-16 | $750.00 | $763.30 | $747.01 | $756.91 | 0.4M |
| 2026-03-13 | $754.55 | $758.98 | $741.90 | $745.77 | 0.4M |
| 2026-03-12 | $764.06 | $766.00 | $744.00 | $746.61 | 0.6M |
| 2026-03-11 | $769.17 | $783.12 | $765.00 | $774.66 | 0.4M |
| 2026-03-10 | $781.67 | $788.69 | $771.34 | $772.03 | 0.5M |
| 2026-03-09 | $759.86 | $783.70 | $754.91 | $781.60 | 0.7M |
| 2026-03-06 | $755.01 | $762.40 | $746.66 | $759.86 | 0.6M |
| 2026-03-05 | $780.00 | $781.99 | $760.01 | $764.93 | 0.7M |
| 2026-03-04 | $767.05 | $791.60 | $764.24 | $787.50 | 0.6M |
| 2026-03-03 | $781.01 | $794.77 | $764.49 | $766.66 | 0.6M |
| 2026-03-02 | $771.10 | $793.16 | $769.63 | $790.81 | 0.8M |
| 2026-02-27 | $760.91 | $786.68 | $760.91 | $781.67 | 0.7M |
| 2026-02-26 | $784.28 | $784.50 | $753.79 | $770.79 | 0.8M |
| 2026-02-25 | $774.13 | $791.11 | $771.43 | $784.28 | 0.8M |
| 2026-02-24 | $780.47 | $792.67 | $768.75 | $772.19 | 0.6M |
| 2026-02-23 | $777.58 | $792.16 | $777.58 | $787.04 | 0.5M |
| 2026-02-20 | $775.00 | $781.46 | $770.00 | $779.67 | 0.6M |
| 2026-02-19 | $790.00 | $790.00 | $773.31 | $782.38 | 0.5M |
| 2026-02-18 | $793.53 | $797.00 | $786.79 | $792.16 | 0.7M |
| 2026-02-17 | $803.48 | $815.00 | $783.62 | $793.53 | 0.7M |
| 2026-02-13 | $788.92 | $806.18 | $785.00 | $803.17 | 1.0M |
| 2026-02-12 | $784.80 | $796.72 | $774.72 | $783.65 | 0.8M |
| 2026-02-11 | $750.85 | $781.42 | $745.07 | $778.97 | 1.1M |
| 2026-02-10 | $779.73 | $781.40 | $753.10 | $754.91 | 0.8M |
| 2026-02-09 | $783.17 | $790.00 | $775.50 | $780.28 | 0.6M |
| 2026-02-06 | $769.63 | $786.99 | $764.78 | $785.51 | 0.7M |
| 2026-02-05 | $777.83 | $790.00 | $760.00 | $766.63 | 1.0M |
| 2026-02-04 | $765.80 | $779.78 | $765.21 | $775.06 | 1.0M |
| 2026-02-03 | $745.53 | $773.72 | $742.74 | $759.18 | 0.8M |
| 2026-02-02 | $732.92 | $763.56 | $731.51 | $755.02 | 0.7M |
| 2026-01-30 | $753.96 | $774.37 | $735.61 | $741.45 | 1.3M |
| 2026-01-29 | $755.73 | $755.73 | $742.80 | $749.44 | 0.9M |
| 2026-01-28 | $765.15 | $766.99 | $747.57 | $751.13 | 0.8M |
| 2026-01-27 | $762.47 | $776.25 | $761.50 | $771.25 | 0.6M |
| 2026-01-26 | $750.09 | $767.30 | $750.09 | $762.65 | 0.9M |
| 2026-01-23 | $757.31 | $762.00 | $747.30 | $753.55 | 0.7M |
| 2026-01-22 | $750.34 | $765.00 | $747.37 | $755.51 | 0.8M |
| 2026-01-21 | $736.71 | $750.00 | $735.00 | $749.33 | 0.8M |
| 2026-01-20 | $729.40 | $737.87 | $718.38 | $733.78 | 0.8M |