Regeneron Pharma

REGN
🏛️ usa →
600.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 721.16 722.16 710.25 721.49 0.4M
2022-12-29 717.00 728.09 710.28 721.29 0.4M
2022-12-28 710.51 717.94 707.87 713.03 0.4M
2022-12-27 726.44 727.46 708.26 711.35 0.5M
2022-12-23 733.96 735.60 718.36 726.74 0.4M
2022-12-22 736.08 736.50 726.05 733.62 0.5M
2022-12-21 734.98 754.86 733.20 736.19 0.5M
2022-12-20 725.24 738.29 722.96 733.53 0.6M
2022-12-19 720.99 726.15 713.00 721.10 0.5M
2022-12-16 721.80 732.48 720.58 723.17 1.8M
2022-12-15 748.17 748.17 728.08 731.27 0.6M
2022-12-14 741.28 757.00 741.28 750.00 0.6M
2022-12-13 749.10 753.94 739.02 747.56 0.7M
2022-12-12 730.17 744.94 728.00 742.48 0.8M
2022-12-09 753.18 759.99 746.57 750.06 0.5M
2022-12-08 758.08 779.00 758.08 765.42 0.6M
2022-12-07 745.47 767.74 745.47 764.27 0.6M
2022-12-06 751.28 755.87 744.81 747.47 0.5M
2022-12-05 762.00 765.49 749.58 755.45 0.5M
2022-12-02 752.52 769.00 752.00 766.39 0.4M
2022-12-01 756.19 768.30 752.41 761.24 0.7M
2022-11-30 737.89 756.00 729.42 751.70 1.8M
2022-11-29 739.90 740.00 727.00 736.08 0.5M
2022-11-28 740.00 750.99 736.11 741.48 0.6M
2022-11-25 732.69 737.24 728.61 736.23 0.2M
2022-11-23 749.80 751.70 734.16 735.36 0.4M
2022-11-22 743.85 749.72 733.90 749.23 0.4M
2022-11-21 734.96 740.59 724.24 738.98 0.4M
2022-11-18 737.32 745.40 728.14 736.73 0.5M
2022-11-17 733.74 742.22 726.04 739.08 0.5M
2022-11-16 735.07 742.43 729.63 735.67 0.5M
2022-11-15 749.92 749.92 717.67 728.73 0.7M
2022-11-14 737.88 755.00 737.00 742.01 0.7M
2022-11-11 736.00 737.43 706.75 734.45 1.0M
2022-11-10 758.73 760.00 734.66 741.08 0.8M
2022-11-09 751.00 769.63 731.12 742.95 1.3M
2022-11-08 748.40 769.49 745.30 751.95 0.7M
2022-11-07 735.99 755.99 735.79 750.93 0.6M
2022-11-04 725.18 741.06 710.62 740.21 0.7M
2022-11-03 726.07 742.57 702.07 738.68 0.7M
2022-11-02 755.94 757.53 740.00 740.48 0.7M
2022-11-01 750.00 764.59 748.79 759.91 0.6M
2022-10-31 745.20 760.81 741.68 748.75 0.8M
2022-10-28 733.61 752.61 724.34 750.76 0.7M
2022-10-27 742.66 742.66 722.62 724.88 0.5M
2022-10-26 739.37 755.38 728.32 733.98 0.7M
2022-10-25 736.55 751.00 731.45 747.33 0.8M
2022-10-24 717.95 744.25 717.95 737.15 0.6M
2022-10-21 705.89 718.18 697.48 713.91 1.2M
2022-10-20 709.46 713.16 702.44 705.89 0.5M
2022-10-19 719.28 722.76 703.95 709.37 0.6M
2022-10-18 740.66 742.00 718.02 722.71 0.7M
2022-10-17 734.00 739.95 728.42 735.96 0.6M
2022-10-14 752.56 761.05 726.53 736.06 0.9M
2022-10-13 712.37 754.00 709.07 752.56 1.0M
2022-10-12 738.51 747.77 727.20 728.06 0.5M
2022-10-11 728.51 747.78 723.14 737.41 0.6M
2022-10-10 720.14 733.89 715.08 730.92 0.5M
2022-10-07 731.66 732.69 720.14 722.37 0.7M
2022-10-06 743.88 746.38 728.31 731.86 0.7M
2022-10-05 738.20 749.00 728.13 745.68 0.6M
2022-10-04 738.17 743.06 728.66 739.54 0.9M
2022-10-03 705.39 736.48 694.64 735.13 1.4M
2022-09-30 694.40 702.38 685.97 688.87 0.8M
2022-09-29 704.83 706.59 686.91 691.82 0.8M
2022-09-28 700.89 715.33 699.16 705.42 0.7M
2022-09-27 686.36 700.48 686.36 695.01 0.7M
2022-09-26 696.22 697.11 683.06 686.10 0.7M
2022-09-23 685.80 699.37 681.00 697.33 0.8M
2022-09-22 681.36 698.50 678.02 688.26 0.8M
2022-09-21 700.91 709.59 684.34 684.63 0.7M
2022-09-20 711.27 716.01 694.50 704.22 0.8M
2022-09-19 703.93 718.05 683.93 715.34 0.8M
2022-09-16 710.23 718.17 701.46 710.30 1.2M
2022-09-15 694.73 717.46 690.04 705.85 0.8M
2022-09-14 701.98 704.96 686.84 697.62 0.9M
2022-09-13 700.00 714.39 695.11 701.39 1.0M
2022-09-12 720.35 723.44 707.45 710.74 1.1M
2022-09-09 711.73 754.67 707.25 724.32 2.1M
2022-09-08 686.99 718.96 652.64 708.85 3.7M
2022-09-07 575.46 599.50 575.46 596.44 0.7M
2022-09-06 584.57 588.39 572.22 573.97 0.7M
2022-09-02 601.11 602.66 577.83 580.62 0.5M
2022-09-01 577.62 602.47 577.42 600.63 0.5M
2022-08-31 591.84 598.24 579.75 581.06 0.8M
2022-08-30 595.00 596.41 585.65 588.39 0.4M
2022-08-29 592.36 599.73 587.40 592.77 0.4M
2022-08-26 603.80 609.85 595.49 596.18 0.5M
2022-08-25 605.92 607.92 599.51 603.80 0.3M
2022-08-24 600.18 605.73 597.00 602.79 0.4M
2022-08-23 610.53 612.17 600.54 602.53 0.4M
2022-08-22 616.35 620.45 608.31 612.10 0.5M
2022-08-19 620.94 624.46 616.16 618.36 0.5M
2022-08-18 636.11 636.11 622.73 624.83 0.4M
2022-08-17 640.84 652.52 635.74 636.34 0.4M
2022-08-16 641.52 649.79 638.46 648.70 0.6M
2022-08-15 628.70 643.71 624.81 643.29 0.5M
2022-08-12 628.87 632.57 622.31 628.71 0.4M
2022-08-11 638.63 643.98 622.37 623.90 0.5M
2022-08-10 630.00 645.95 624.78 641.49 0.7M
2022-08-09 630.00 634.85 617.10 622.15 0.5M
2022-08-08 619.78 633.93 618.87 630.63 0.7M
2022-08-05 613.47 621.63 606.96 613.61 0.6M
2022-08-04 602.65 623.35 602.65 614.96 0.7M
2022-08-03 600.00 623.48 595.16 608.77 1.2M
2022-08-02 578.50 585.96 569.65 574.96 0.6M
2022-08-01 581.53 586.90 573.53 576.68 0.5M
2022-07-29 584.95 585.15 574.46 581.69 0.7M
2022-07-28 588.89 592.03 563.82 582.37 0.6M
2022-07-27 579.59 591.44 568.01 587.91 0.6M
2022-07-26 587.57 594.68 580.00 582.56 0.5M
2022-07-25 580.00 588.20 575.40 587.28 0.5M
2022-07-22 593.60 602.70 580.79 586.11 0.4M
2022-07-21 590.89 599.97 585.36 592.44 0.6M
2022-07-20 598.01 599.25 589.79 594.59 0.4M
2022-07-19 594.58 597.57 588.00 595.73 0.6M
2022-07-18 605.00 608.41 582.73 586.70 0.6M
2022-07-15 601.29 607.73 596.24 607.54 0.5M
2022-07-14 595.99 605.74 583.11 598.86 0.5M
2022-07-13 597.85 613.82 597.85 602.02 0.4M
2022-07-12 619.09 620.00 605.03 610.09 0.4M
2022-07-11 615.55 620.64 613.70 614.46 0.4M
2022-07-08 605.58 624.48 604.12 621.57 0.6M
2022-07-07 598.01 609.65 596.00 607.45 0.5M
2022-07-06 594.79 601.88 588.92 594.90 0.5M
2022-07-05 593.92 597.00 583.09 596.56 0.6M
2022-07-01 587.76 597.00 586.17 595.40 0.4M
2022-06-30 594.93 598.67 583.05 591.13 0.7M
2022-06-29 597.56 607.41 590.01 597.62 0.5M
2022-06-28 600.67 604.33 593.63 594.42 0.5M
2022-06-27 608.76 610.95 601.23 602.40 0.6M
2022-06-24 612.06 613.15 602.52 612.49 0.8M
2022-06-23 589.98 609.09 589.98 607.39 0.7M
2022-06-22 580.72 595.56 580.72 586.84 0.5M
2022-06-21 583.44 600.05 583.44 587.67 0.7M
2022-06-17 565.61 585.52 561.71 580.95 2.0M
2022-06-16 549.69 559.31 546.93 556.75 0.8M
2022-06-15 554.03 570.46 552.36 561.19 0.8M
2022-06-14 555.12 557.62 538.01 548.35 0.8M
2022-06-13 554.66 568.15 547.55 549.30 1.1M
2022-06-10 570.96 577.81 566.77 571.81 0.8M
2022-06-09 605.11 605.90 575.39 575.48 0.9M
2022-06-08 617.99 622.84 605.33 607.76 0.6M
2022-06-07 605.45 616.68 603.23 613.98 0.5M
2022-06-06 625.48 627.93 599.68 609.03 0.9M
2022-06-03 628.68 635.39 625.51 630.35 0.7M
2022-06-02 655.02 655.02 617.21 630.70 1.3M
2022-06-01 669.51 672.35 651.85 658.92 0.6M
2022-05-31 692.80 692.80 656.71 664.74 1.7M
2022-05-27 685.72 693.81 680.00 692.80 0.6M
2022-05-26 690.12 697.01 682.90 683.44 0.5M
2022-05-25 689.00 699.63 684.70 690.88 0.6M
2022-05-24 681.97 686.33 667.75 686.02 0.5M
2022-05-23 671.61 686.32 668.50 681.91 0.6M
2022-05-20 661.29 664.90 647.54 661.14 0.5M
2022-05-19 660.35 660.62 650.82 657.15 0.6M
2022-05-18 664.10 672.54 655.25 659.20 0.6M
2022-05-17 661.87 670.96 651.81 667.56 0.6M
2022-05-16 640.18 656.45 640.18 655.01 0.5M
2022-05-13 635.38 648.48 629.08 645.52 0.6M
2022-05-12 606.79 634.19 606.77 633.96 0.8M
2022-05-11 610.37 624.83 604.71 613.05 0.7M
2022-05-10 609.27 627.89 608.29 615.09 0.8M
2022-05-09 612.67 616.49 597.76 599.77 0.8M
2022-05-06 639.04 639.04 622.06 623.05 0.8M
2022-05-05 659.99 660.87 630.03 639.37 0.8M
2022-05-04 661.30 666.25 636.80 660.86 1.0M
2022-05-03 658.10 665.30 650.23 660.49 0.5M
2022-05-02 656.97 658.25 641.17 652.02 0.7M
2022-04-29 673.95 676.64 655.90 659.11 0.7M
2022-04-28 673.51 677.50 660.82 675.58 0.6M
2022-04-27 680.11 683.95 672.10 673.51 0.4M
2022-04-26 683.01 692.51 673.89 674.82 0.5M
2022-04-25 684.70 690.56 673.10 690.33 0.5M
2022-04-22 701.53 709.06 686.26 688.08 0.6M
2022-04-21 719.00 725.32 705.10 706.11 0.5M
2022-04-20 720.07 721.72 713.01 719.62 0.4M
2022-04-19 724.20 725.81 710.60 716.22 0.5M
2022-04-18 726.81 732.00 719.27 723.20 0.3M
2022-04-14 732.25 738.99 730.94 733.02 0.8M
2022-04-13 716.36 732.98 716.36 731.89 0.5M
2022-04-12 720.66 726.33 711.69 715.79 0.5M
2022-04-11 736.64 741.85 722.02 722.37 0.7M
2022-04-08 725.00 747.42 725.00 738.84 1.0M
2022-04-07 706.24 725.97 706.21 721.80 0.8M
2022-04-06 692.00 710.30 690.01 708.36 0.7M
2022-04-05 697.02 710.41 689.12 691.47 0.7M
2022-04-04 700.00 704.17 692.50 698.41 0.5M
2022-04-01 701.82 701.95 685.28 694.83 0.6M
2022-03-31 695.77 710.21 691.77 698.42 1.1M
2022-03-30 700.05 703.03 690.75 692.38 0.8M
2022-03-29 692.56 699.00 680.12 698.43 0.7M
2022-03-28 676.29 694.23 676.29 693.40 0.6M
2022-03-25 679.90 685.01 676.14 680.03 0.4M
2022-03-24 667.31 680.08 666.35 679.76 0.4M
2022-03-23 693.04 693.04 667.88 669.22 0.6M
2022-03-22 695.05 695.05 683.68 692.64 0.6M
2022-03-21 687.74 697.01 685.62 693.20 0.7M
2022-03-18 686.43 688.84 677.03 685.94 1.2M
2022-03-17 675.79 689.99 675.02 685.23 0.8M
2022-03-16 670.01 678.68 663.87 677.98 0.8M
2022-03-15 660.26 668.94 654.50 665.93 0.8M
2022-03-14 644.60 665.98 644.60 656.41 1.0M
2022-03-11 633.80 652.27 630.67 642.58 0.8M
2022-03-10 616.13 632.68 615.92 630.36 0.5M
2022-03-09 622.20 626.68 614.21 623.43 0.5M
2022-03-08 611.17 627.34 609.03 614.74 0.6M
2022-03-07 618.43 636.36 609.01 618.59 0.8M
2022-03-04 604.23 624.62 604.23 620.41 0.6M
2022-03-03 618.58 620.00 608.67 611.15 0.6M
2022-03-02 604.88 619.86 604.22 616.87 0.3M
2022-03-01 615.39 623.63 603.12 607.03 0.6M
2022-02-28 611.54 620.33 607.74 618.36 0.5M
2022-02-25 610.75 622.14 608.33 618.66 0.4M
2022-02-24 603.40 610.56 598.07 609.78 0.5M
2022-02-23 625.00 625.00 604.18 608.98 0.9M
2022-02-22 613.31 618.96 602.17 602.89 0.6M
2022-02-18 621.82 632.76 614.09 615.13 0.7M
2022-02-17 628.37 632.21 619.51 626.72 0.6M
2022-02-16 630.63 632.17 624.25 630.90 0.4M
2022-02-15 622.00 635.44 620.72 630.15 0.7M
2022-02-14 638.00 639.20 614.39 623.53 0.8M
2022-02-11 620.57 645.00 617.50 638.41 1.1M
2022-02-10 613.34 624.55 608.39 618.22 0.8M
2022-02-09 620.00 620.96 616.26 619.77 0.8M
2022-02-08 620.01 621.90 612.04 617.94 0.8M
2022-02-07 620.73 625.11 613.32 622.36 0.9M
2022-02-04 610.01 635.00 610.01 622.96 1.2M
2022-02-03 617.91 625.00 613.96 620.69 1.0M
2022-02-02 613.36 623.40 596.90 622.85 1.0M
2022-02-01 607.83 613.93 600.22 613.36 0.7M
2022-01-31 623.15 623.17 602.51 608.59 0.9M
2022-01-28 608.29 625.00 601.89 624.92 0.7M
2022-01-27 609.84 618.75 603.25 608.72 0.7M
2022-01-26 604.47 618.01 600.27 605.25 0.9M
2022-01-25 616.29 618.00 602.40 603.19 1.0M
2022-01-24 613.13 623.54 601.25 621.48 1.1M
2022-01-21 615.80 623.98 610.88 621.40 1.3M
2022-01-20 621.15 622.29 612.43 614.38 0.8M
2022-01-19 617.01 628.05 612.40 618.11 0.7M
2022-01-18 604.52 612.39 598.13 611.22 1.0M
2022-01-14 616.02 623.20 604.81 615.24 0.8M
2022-01-13 632.75 632.75 614.15 616.11 0.6M
2022-01-12 624.45 632.39 620.83 631.44 0.6M
2022-01-11 623.19 628.08 617.76 626.09 0.6M
2022-01-10 603.75 621.61 602.13 621.27 0.8M
2022-01-07 598.44 607.01 592.86 603.73 0.6M
2022-01-06 600.00 606.02 594.97 598.44 0.7M
2022-01-05 604.95 613.65 594.99 595.12 1.1M
2022-01-04 622.95 625.07 612.11 616.82 0.7M
2022-01-03 625.00 629.33 621.87 627.10 0.5M