REGN
Regeneron Pharmaceuticals, Inc.
NMS
$602.92
+2.26
(+0.38%)
Deep pullback · -2.83σ
Hot zone
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-01-16 | $749.09 | $749.09 | $726.43 | $733.04 | 1.7M |
| 2026-01-15 | $754.85 | $756.50 | $737.00 | $741.92 | 0.9M |
| 2026-01-14 | $760.58 | $766.64 | $753.01 | $754.14 | 0.7M |
| 2026-01-13 | $765.16 | $765.99 | $743.94 | $758.91 | 0.9M |
| 2026-01-12 | $810.00 | $811.09 | $765.08 | $768.00 | 1.3M |
| 2026-01-09 | $802.97 | $821.11 | $790.88 | $796.55 | 0.7M |
| 2026-01-08 | $805.81 | $816.99 | $800.68 | $801.01 | 1.0M |
| 2026-01-07 | $786.18 | $814.10 | $780.10 | $812.27 | 1.3M |
| 2026-01-06 | $764.35 | $787.66 | $763.20 | $776.54 | 0.9M |
| 2026-01-05 | $769.72 | $771.99 | $753.20 | $763.23 | 0.8M |
| 2026-01-02 | $774.25 | $779.75 | $765.77 | $776.31 | 0.5M |
| 2025-12-31 | $772.00 | $775.00 | $769.17 | $771.87 | 0.4M |
| 2025-12-30 | $776.30 | $777.77 | $770.30 | $773.94 | 0.4M |
| 2025-12-29 | $780.56 | $785.05 | $774.60 | $780.50 | 0.5M |
| 2025-12-26 | $783.79 | $788.01 | $778.04 | $784.97 | 0.3M |
| 2025-12-24 | $787.99 | $792.77 | $783.61 | $783.71 | 0.3M |
| 2025-12-23 | $777.36 | $792.75 | $777.00 | $785.17 | 0.8M |
| 2025-12-22 | $765.84 | $783.60 | $765.09 | $779.36 | 0.8M |
| 2025-12-19 | $753.72 | $773.85 | $748.18 | $767.96 | 2.3M |
| 2025-12-18 | $747.54 | $752.84 | $739.23 | $748.71 | 1.1M |
| 2025-12-17 | $746.55 | $751.99 | $743.33 | $749.79 | 0.8M |
| 2025-12-16 | $752.57 | $757.35 | $734.72 | $746.36 | 0.7M |
| 2025-12-15 | $748.85 | $756.67 | $746.38 | $752.62 | 0.9M |
| 2025-12-12 | $741.59 | $746.05 | $734.38 | $741.29 | 0.8M |
| 2025-12-11 | $726.08 | $753.61 | $726.08 | $746.80 | 1.2M |
| 2025-12-10 | $695.06 | $728.00 | $692.50 | $726.21 | 1.3M |
| 2025-12-09 | $705.11 | $711.15 | $691.86 | $692.58 | 0.6M |
| 2025-12-08 | $723.69 | $724.13 | $701.75 | $703.26 | 1.0M |
| 2025-12-05 | $723.00 | $736.15 | $717.26 | $718.36 | 0.8M |
| 2025-12-04 | $732.45 | $735.00 | $721.22 | $722.80 | 1.1M |
| 2025-12-03 | $730.36 | $744.23 | $720.07 | $723.67 | 1.2M |