Regeneron Pharma

REGN
🏛️ usa →
599.46
Last Update: 2025-10-01
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
2023-12-29 877.91 883.34 875.62 878.29 0.5M
2023-12-28 874.27 895.49 874.27 881.70 0.6M
2023-12-27 847.66 899.86 844.56 874.37 1.3M
2023-12-26 848.53 850.14 842.72 849.53 0.3M
2023-12-22 846.27 851.16 843.39 846.72 0.7M
2023-12-21 843.48 847.29 838.46 841.88 0.3M
2023-12-20 850.00 850.00 841.30 841.79 0.5M
2023-12-19 852.96 854.44 844.18 848.39 0.8M
2023-12-18 853.78 857.90 848.59 850.87 0.6M
2023-12-15 876.12 887.94 854.02 859.14 1.8M
2023-12-14 873.81 878.69 867.11 876.00 0.6M
2023-12-13 863.13 879.46 862.79 876.12 0.7M
2023-12-12 848.85 866.71 846.71 863.76 0.5M
2023-12-11 838.44 849.73 838.44 848.42 0.5M
2023-12-08 844.33 848.02 839.55 840.14 0.4M
2023-12-07 840.00 850.28 831.19 849.18 0.6M
2023-12-06 825.55 842.00 824.22 835.75 0.6M
2023-12-05 817.81 823.68 809.24 820.90 0.3M
2023-12-04 804.55 824.61 802.55 823.32 0.5M
2023-12-01 824.94 828.42 808.89 814.86 0.6M
2023-11-30 811.78 828.86 810.25 823.81 1.0M
2023-11-29 804.17 814.30 800.24 808.59 0.6M
2023-11-28 796.23 801.63 792.57 801.14 0.4M
2023-11-27 802.00 805.00 793.18 798.08 0.4M
2023-11-24 803.98 803.98 795.02 798.30 0.2M
2023-11-22 802.64 807.46 798.09 799.73 0.2M
2023-11-21 805.15 805.15 793.00 798.83 0.3M
2023-11-20 795.27 806.87 795.27 801.64 0.3M
2023-11-17 803.31 808.14 799.64 802.43 0.4M
2023-11-16 802.06 802.06 785.83 796.54 0.5M
2023-11-15 790.66 798.50 784.96 792.38 0.5M
2023-11-14 805.00 805.60 792.55 793.70 0.5M
2023-11-13 795.92 803.36 788.04 796.70 0.7M
2023-11-10 806.88 806.88 783.57 798.94 1.0M
2023-11-09 815.49 816.68 796.41 800.26 0.6M
2023-11-08 834.33 834.33 813.38 822.79 0.6M
2023-11-07 838.46 838.46 823.90 830.79 0.7M
2023-11-06 823.14 840.25 820.13 832.41 0.4M
2023-11-03 838.16 839.20 811.92 816.90 0.5M
2023-11-02 791.87 831.15 788.12 818.79 0.7M
2023-11-01 783.91 793.58 774.98 791.27 0.4M
2023-10-31 775.14 782.26 772.84 779.89 0.4M
2023-10-30 779.53 783.98 774.72 777.67 0.4M
2023-10-27 792.40 792.45 769.19 775.18 0.4M
2023-10-26 794.58 797.78 787.46 792.01 0.4M
2023-10-25 801.31 802.41 789.02 797.04 0.3M
2023-10-24 796.00 808.75 795.71 804.28 0.3M
2023-10-23 810.18 810.79 792.27 795.54 0.5M
2023-10-20 808.29 818.57 803.96 808.47 0.7M
2023-10-19 823.58 824.54 805.47 808.64 0.5M
2023-10-18 833.26 833.58 824.80 826.03 0.4M
2023-10-17 843.00 844.20 833.32 836.85 0.3M
2023-10-16 842.81 847.00 837.33 843.66 0.4M
2023-10-13 845.09 853.97 836.17 839.63 0.5M
2023-10-12 836.21 840.09 829.55 838.49 0.3M
2023-10-11 838.87 838.87 827.74 836.07 0.3M
2023-10-10 829.50 838.70 825.79 834.96 0.3M
2023-10-09 834.98 840.01 826.27 831.82 0.3M
2023-10-06 829.40 842.00 825.95 836.57 0.4M
2023-10-05 814.99 831.65 814.97 831.12 0.4M
2023-10-04 809.16 816.70 805.93 814.99 0.3M
2023-10-03 812.00 813.74 799.77 808.31 0.4M
2023-10-02 827.00 833.28 808.90 818.03 0.5M
2023-09-29 833.49 833.68 819.91 822.96 0.4M
2023-09-28 833.30 837.47 826.35 834.57 0.4M
2023-09-27 832.41 839.42 830.72 832.56 0.4M
2023-09-26 835.00 840.45 827.44 832.41 0.5M
2023-09-25 823.05 834.83 820.13 834.64 0.3M
2023-09-22 822.02 831.50 818.30 824.84 0.5M
2023-09-21 829.92 832.15 817.50 823.38 0.4M
2023-09-20 838.06 838.11 830.90 831.62 0.3M
2023-09-19 825.27 836.98 823.60 836.76 0.3M
2023-09-18 824.80 828.51 817.08 824.51 0.4M
2023-09-15 832.85 836.35 822.10 823.40 1.0M
2023-09-14 830.00 838.06 826.53 832.38 0.4M
2023-09-13 832.58 835.55 824.98 826.25 0.4M
2023-09-12 835.49 837.30 829.46 832.77 0.3M
2023-09-11 824.48 835.85 822.89 833.53 0.4M
2023-09-08 830.36 841.16 825.30 830.69 0.4M
2023-09-07 821.20 827.53 817.28 825.26 0.4M
2023-09-06 825.24 825.24 808.13 818.39 0.4M
2023-09-05 835.39 835.69 822.00 822.91 0.3M
2023-09-01 834.55 837.92 829.03 831.63 0.3M
2023-08-31 835.87 835.87 825.80 826.49 0.5M
2023-08-30 830.75 835.03 829.32 834.95 0.3M
2023-08-29 833.37 836.63 824.60 830.19 0.4M
2023-08-28 833.41 833.41 828.00 830.89 0.2M
2023-08-25 832.53 834.99 826.47 830.35 0.4M
2023-08-24 842.82 845.09 830.24 831.21 0.5M
2023-08-23 845.00 847.50 837.83 840.81 0.5M
2023-08-22 842.33 847.50 835.93 840.63 0.8M
2023-08-21 825.00 846.18 820.61 844.37 1.1M
2023-08-18 794.85 821.00 790.34 812.40 1.1M
2023-08-17 800.11 800.11 794.67 796.73 0.3M
2023-08-16 803.94 808.99 796.96 797.34 0.3M
2023-08-15 804.42 810.50 800.89 805.91 0.3M
2023-08-14 809.86 809.95 800.80 808.38 0.4M
2023-08-11 794.69 809.66 794.69 806.95 0.5M
2023-08-10 789.00 799.44 789.00 793.01 0.4M
2023-08-09 782.00 795.84 780.00 785.61 0.4M
2023-08-08 775.92 781.29 770.65 780.32 0.4M
2023-08-07 769.69 782.27 765.28 774.74 0.5M
2023-08-04 775.74 784.83 765.06 766.44 0.5M
2023-08-03 762.00 787.84 759.15 771.45 1.1M
2023-08-02 740.72 744.78 726.12 732.12 0.6M
2023-08-01 744.66 744.66 732.45 739.07 0.3M
2023-07-31 745.47 745.47 734.85 741.91 0.4M
2023-07-28 740.00 748.68 723.56 746.10 0.7M
2023-07-27 731.21 751.79 731.21 744.66 0.9M
2023-07-26 729.88 733.21 724.26 730.96 0.4M
2023-07-25 723.22 732.66 721.51 729.88 0.4M
2023-07-24 730.45 733.59 723.91 727.13 0.5M
2023-07-21 728.79 738.53 721.58 734.63 1.8M
2023-07-20 720.00 731.31 720.00 723.02 0.6M
2023-07-19 727.58 732.00 718.63 719.01 0.6M
2023-07-18 720.00 726.82 715.54 726.55 0.5M
2023-07-17 718.88 728.44 717.99 721.61 0.6M
2023-07-14 721.12 721.35 715.22 718.52 0.6M
2023-07-13 722.57 730.83 720.00 720.98 0.4M
2023-07-12 717.75 724.42 714.15 718.42 0.6M
2023-07-11 707.94 717.92 705.03 716.83 0.6M
2023-07-10 690.00 707.45 688.52 703.36 1.1M
2023-07-07 700.59 701.15 692.03 692.45 0.7M
2023-07-06 713.06 714.70 703.76 704.83 0.6M
2023-07-05 716.36 719.36 712.38 717.83 0.6M
2023-07-03 710.09 722.00 710.09 718.09 0.3M
2023-06-30 710.16 719.60 704.28 718.54 1.0M
2023-06-29 696.77 709.48 689.02 708.42 0.9M
2023-06-28 708.21 710.05 684.81 700.03 1.8M
2023-06-27 785.96 786.29 705.00 716.09 2.0M
2023-06-26 781.94 785.64 765.02 784.38 0.6M
2023-06-23 779.21 787.12 771.62 779.73 0.6M
2023-06-22 780.28 783.43 777.00 779.81 0.4M
2023-06-21 781.78 786.43 778.07 778.77 0.4M
2023-06-20 778.96 787.41 775.81 781.21 0.5M
2023-06-16 788.07 794.00 781.37 783.05 1.0M
2023-06-15 773.28 788.52 771.35 783.07 0.6M
2023-06-14 768.08 774.46 761.86 771.11 0.5M
2023-06-13 755.19 767.76 755.19 767.35 0.5M
2023-06-12 747.84 754.62 745.03 754.01 0.4M
2023-06-09 750.12 751.61 743.03 746.52 0.5M
2023-06-08 736.96 751.24 736.96 750.12 0.4M
2023-06-07 744.02 746.86 737.82 738.63 0.5M
2023-06-06 751.84 754.50 745.42 748.14 0.4M
2023-06-05 742.60 751.27 740.50 750.27 0.5M
2023-06-02 730.31 740.18 724.12 739.95 0.5M
2023-06-01 736.00 740.04 729.02 731.17 0.5M
2023-05-31 730.90 736.71 727.41 735.56 0.7M
2023-05-30 720.02 729.45 717.88 728.60 0.5M
2023-05-26 725.00 726.77 719.00 725.05 0.8M
2023-05-25 733.04 736.19 724.03 725.00 0.6M
2023-05-24 750.32 751.28 735.38 737.40 0.5M
2023-05-23 753.21 756.39 748.39 748.56 0.4M
2023-05-22 762.40 768.12 743.13 751.50 0.6M
2023-05-19 752.30 764.06 750.18 759.05 0.6M
2023-05-18 747.27 749.55 739.76 747.48 0.5M
2023-05-17 739.51 751.15 732.49 749.63 0.5M
2023-05-16 747.99 747.99 738.52 742.28 0.4M
2023-05-15 744.81 751.97 742.95 750.96 0.4M
2023-05-12 749.17 751.88 743.53 744.35 0.4M
2023-05-11 750.13 750.13 740.11 745.57 0.7M
2023-05-10 756.36 756.36 746.45 749.59 0.4M
2023-05-09 753.19 757.40 750.57 754.88 0.5M
2023-05-08 761.93 761.93 746.14 752.12 0.5M
2023-05-05 753.88 768.59 744.89 762.10 0.6M
2023-05-04 775.54 776.58 746.13 753.88 1.2M
2023-05-03 804.79 812.99 798.81 803.17 0.8M
2023-05-02 806.72 815.24 796.52 798.45 0.6M
2023-05-01 803.71 811.55 802.12 806.72 0.3M
2023-04-28 788.99 806.08 788.00 801.79 0.5M
2023-04-27 775.33 796.42 774.06 792.29 0.7M
2023-04-26 781.77 784.77 771.14 778.00 0.6M
2023-04-25 797.27 801.82 784.84 789.58 0.5M
2023-04-24 800.43 806.19 795.13 797.04 0.4M
2023-04-21 798.42 804.72 797.26 800.73 0.5M
2023-04-20 805.42 805.62 796.23 798.10 0.5M
2023-04-19 804.73 810.17 803.52 808.86 0.4M
2023-04-18 822.17 823.38 804.15 808.01 0.5M
2023-04-17 833.62 833.62 818.65 819.74 0.4M
2023-04-14 828.84 831.33 821.88 829.33 0.5M
2023-04-13 822.45 834.12 822.45 830.35 0.5M
2023-04-12 824.96 827.80 816.89 820.43 0.4M
2023-04-11 822.94 825.60 817.44 819.64 0.3M
2023-04-10 824.37 826.07 815.82 823.76 0.4M
2023-04-06 823.43 834.00 823.43 828.73 0.5M
2023-04-05 824.70 837.55 823.86 825.22 0.6M
2023-04-04 825.85 830.67 820.01 822.09 0.4M
2023-04-03 818.80 826.56 815.59 826.19 0.5M
2023-03-31 814.90 822.52 810.95 821.67 0.9M
2023-03-30 816.01 825.08 804.64 811.50 0.6M
2023-03-29 830.00 835.00 818.29 819.35 0.5M
2023-03-28 824.00 827.36 819.22 826.97 0.4M
2023-03-27 821.38 832.48 817.87 820.41 0.8M
2023-03-24 805.05 824.00 801.01 820.00 1.1M
2023-03-23 806.47 812.69 790.49 802.16 2.0M
2023-03-22 760.30 764.39 751.01 751.30 0.3M
2023-03-21 764.65 765.01 751.98 759.76 0.4M
2023-03-20 748.66 760.33 745.79 759.25 0.6M
2023-03-17 749.92 754.32 743.95 747.65 0.9M
2023-03-16 753.08 753.08 725.66 749.75 1.0M
2023-03-15 760.81 766.16 755.00 760.30 0.5M
2023-03-14 755.39 769.98 754.20 766.80 0.5M
2023-03-13 749.17 769.20 748.28 752.33 0.5M
2023-03-10 746.79 759.25 744.06 747.00 0.5M
2023-03-09 745.74 755.24 738.77 743.75 0.6M
2023-03-08 774.13 774.13 744.00 745.20 0.7M
2023-03-07 782.00 783.59 772.51 773.85 0.8M
2023-03-06 777.99 785.28 774.85 780.38 0.5M
2023-03-03 771.42 779.84 766.35 779.30 0.6M
2023-03-02 768.22 772.66 762.85 768.90 0.4M
2023-03-01 759.89 772.94 757.38 770.44 0.6M
2023-02-28 756.45 765.44 753.63 760.42 0.6M
2023-02-27 761.17 771.65 756.97 757.79 0.6M
2023-02-24 753.81 765.29 752.00 756.99 0.5M
2023-02-23 744.81 765.00 744.28 759.66 0.6M
2023-02-22 748.68 755.39 744.93 748.08 0.4M
2023-02-21 748.09 752.47 744.15 746.52 0.4M
2023-02-17 738.16 755.09 733.33 748.74 0.5M
2023-02-16 737.00 747.56 735.48 736.33 0.6M
2023-02-15 753.78 756.08 747.70 752.40 0.3M
2023-02-14 764.52 767.52 749.22 754.21 0.5M
2023-02-13 755.87 767.74 754.18 763.97 0.5M
2023-02-10 746.12 762.73 740.84 757.61 0.6M
2023-02-09 751.29 757.52 743.71 744.77 0.5M
2023-02-08 766.34 768.26 748.12 749.66 0.6M
2023-02-07 765.68 778.05 763.15 769.94 0.9M
2023-02-06 784.78 800.48 778.52 780.86 1.1M
2023-02-03 764.49 789.95 758.63 783.13 1.4M
2023-02-02 749.20 758.72 741.45 751.20 0.9M
2023-02-01 752.19 762.10 751.27 758.00 0.8M
2023-01-31 739.27 759.00 739.27 758.47 0.8M
2023-01-30 749.00 749.00 732.50 736.46 0.5M
2023-01-27 745.61 748.28 740.27 742.83 0.4M
2023-01-26 741.18 745.60 735.00 742.30 0.3M
2023-01-25 729.49 743.93 726.21 741.18 0.6M
2023-01-24 731.01 732.31 722.47 727.47 0.3M
2023-01-23 721.53 732.89 718.34 729.91 0.6M
2023-01-20 723.16 725.87 713.47 722.00 0.9M
2023-01-19 729.39 730.00 715.41 715.57 0.6M
2023-01-18 725.17 729.33 722.22 724.55 0.5M
2023-01-17 722.13 731.35 714.11 728.11 0.6M
2023-01-13 714.67 724.99 709.58 722.13 0.5M
2023-01-12 707.00 715.79 697.13 714.57 0.5M
2023-01-11 698.90 711.43 694.53 709.94 0.6M
2023-01-10 676.37 707.21 675.00 698.95 0.8M
2023-01-09 693.13 708.21 668.00 680.49 1.7M
2023-01-06 730.74 747.70 721.79 737.15 0.6M
2023-01-05 724.69 730.56 718.75 723.76 0.5M
2023-01-04 728.19 731.81 719.17 726.49 0.5M
2023-01-03 721.86 732.43 719.35 720.47 0.5M