Regeneron Pharmaceuticals Inc. Common Stockのデータ

Regeneron Pharmaceuticals Inc. Common Stockの基本情報

名前 Regeneron Pharmaceuticals Inc. Common Stock
ティッカー REGN
United States
上場年 1991.0
セクター Health Care

Regeneron Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 492.0 478.44 488.01 480.71 1362700.0 480.71
2021-02-12 494.48 482.85 494.25 485.62 1295600.0 485.62
2021-02-11 496.6 486.04 491.23 490.54 1057400.0 490.54
2021-02-10 497.86 488.12 493.43 491.22 959200.0 491.22
2021-02-09 497.99 487.55 496.53 490.68 1056000.0 490.68
2021-02-08 506.63 492.46 503.14 494.9 1320400.0 494.9
2021-02-05 514.97 495.22 513.84 498.98 1662800.0 498.98
2021-02-04 498.96 490.02 494.07 498.84 1394600.0 498.84
2021-02-03 507.28 490.84 505.09 491.18 1076700.0 491.18
2021-02-02 513.28 498.02 511.01 499.98 884500.0 499.98
2021-02-01 512.82 503.1 512.82 508.08 790600.0 508.08
2021-01-29 514.42 496.1 505.97 503.84 1389800.0 503.84
2021-01-28 529.51 505.11 521.27 506.27 1050700.0 506.27
2021-01-27 541.97 512.94 540.58 515.56 1433500.0 515.56
2021-01-26 558.91 542.14 558.91 544.1 901700.0 544.1
2021-01-25 555.0 538.77 554.32 548.2 828400.0 548.2
2021-01-22 546.72 534.1 534.1 537.78 620600.0 537.78
2021-01-21 543.28 527.91 540.58 535.48 940100.0 535.48
2021-01-20 543.99 529.31 536.78 542.27 862700.0 542.27
2021-01-19 536.62 522.06 523.03 533.89 995400.0 533.89
2021-01-15 522.99 511.11 518.1 517.93 796900.0 517.93
2021-01-14 524.88 511.33 513.1 517.91 848600.0 517.91
2021-01-13 522.0 509.14 517.0 511.9 1333800.0 511.9
2021-01-12 518.5 502.0 504.41 505.75 1264100.0 505.75
2021-01-11 505.14 489.35 501.0 502.92 1116400.0 502.92
2021-01-08 500.7 487.93 487.93 498.73 1018800.0 498.73
2021-01-07 481.84 467.18 471.24 481.2 1126600.0 481.2
2021-01-06 483.0 467.0 477.15 470.09 1434700.0 470.09
2021-01-05 486.25 475.41 480.39 483.45 797700.0 483.45
2021-01-04 491.78 473.58 486.85 482.86 911100.0 482.86
2020-12-31 483.57 470.78 477.81 483.11 897200.0 483.11
2020-12-30 488.83 477.68 487.39 478.3 633200.0 478.3
2020-12-29 490.45 482.42 485.0 484.22 558200.0 484.22
2020-12-28 492.69 482.21 488.72 482.96 713400.0 482.96
2020-12-24 495.23 486.03 492.44 488.93 289100.0 488.93
2020-12-23 493.63 488.52 491.2 492.19 545700.0 492.19
2020-12-22 496.48 488.5 496.0 490.06 849600.0 490.06
2020-12-21 497.29 485.06 494.0 496.74 1009300.0 496.74
2020-12-18 506.99 496.81 500.0 498.89 1820900.0 498.89
2020-12-17 496.75 486.5 486.9 496.21 856300.0 496.21
2020-12-16 494.46 485.15 491.8 486.57 862500.0 486.57
2020-12-15 500.99 486.82 500.69 491.79 1086700.0 491.79
2020-12-14 502.6 483.55 484.12 500.38 1245800.0 500.38
2020-12-11 483.54 471.58 478.22 479.77 1013500.0 479.77
2020-12-10 487.12 477.87 485.29 478.98 1184100.0 478.98
2020-12-09 500.0 484.0 500.0 488.64 934300.0 488.64
2020-12-08 497.88 486.3 497.1 497.14 1007900.0 497.14
2020-12-07 499.7 492.79 497.49 495.41 881900.0 495.41
2020-12-04 501.85 490.06 497.01 492.45 961200.0 492.45
2020-12-03 509.54 497.12 505.2 498.84 966000.0 498.84
2020-12-02 515.94 503.81 515.94 505.13 782700.0 505.13
2020-12-01 525.28 513.69 516.0 514.07 937400.0 514.07
2020-11-30 520.78 507.6 520.0 516.03 1707500.0 516.03
2020-11-27 518.92 509.2 513.42 514.05 498200.0 514.05
2020-11-25 515.47 507.18 507.18 508.31 711800.0 508.31
2020-11-24 528.44 505.8 521.61 506.1 1270300.0 506.1
2020-11-23 538.86 516.8 538.86 523.61 1764400.0 523.61
2020-11-20 521.27 509.34 513.96 518.74 1045300.0 518.74
2020-11-19 525.69 514.42 519.19 514.71 947600.0 514.71
2020-11-18 543.0 518.19 543.0 519.04 1240800.0 519.04
2020-11-17 556.6 536.05 556.38 538.15 1051700.0 538.15
2020-11-16 566.79 556.0 557.45 559.29 542100.0 559.29
2020-11-13 567.7 556.8 560.22 566.43 565800.0 566.43
2020-11-12 571.0 554.84 568.92 556.78 548500.0 556.78
2020-11-11 573.66 560.0 564.85 567.73 671000.0 567.73
2020-11-10 565.99 546.93 560.0 559.22 839200.0 559.22
2020-11-09 573.16 540.31 551.61 567.55 1321100.0 567.55
2020-11-06 589.04 572.72 589.04 578.03 748400.0 578.03
2020-11-05 596.8 578.95 595.0 588.81 944300.0 588.81
2020-11-04 593.96 575.95 578.09 587.14 1195600.0 587.14
2020-11-03 561.24 550.0 551.89 557.19 490400.0 557.19
2020-11-02 557.41 539.17 545.06 548.58 835900.0 548.58
2020-10-30 556.58 533.23 545.12 543.56 1164700.0 543.56
2020-10-29 576.0 555.54 576.0 555.79 905000.0 555.79
2020-10-28 578.98 563.87 576.69 567.04 592900.0 567.04
2020-10-27 590.97 579.04 584.98 582.52 526200.0 582.52
2020-10-26 587.62 574.66 574.66 585.74 533500.0 585.74
2020-10-23 582.72 575.12 580.29 579.81 565900.0 579.81
2020-10-22 577.05 566.04 566.04 575.73 467200.0 575.73
2020-10-21 581.68 567.02 577.53 572.4 493800.0 572.4
2020-10-20 586.49 573.14 582.0 576.63 637500.0 576.63
2020-10-19 601.09 579.0 600.0 583.14 778400.0 583.14
2020-10-16 605.43 585.67 590.0 599.74 1168800.0 599.74
2020-10-15 605.12 580.74 598.02 585.18 1048300.0 585.18
2020-10-14 610.92 596.75 609.18 600.82 952800.0 600.82
2020-10-13 616.31 600.18 601.6 607.98 1243900.0 607.98
2020-10-12 605.39 590.85 602.25 601.55 1003200.0 601.55
2020-10-09 604.44 593.51 601.0 602.07 1190100.0 602.07
2020-10-08 615.0 598.1 614.65 599.88 2355600.0 599.88
2020-10-07 593.88 581.65 588.49 591.69 957200.0 591.69
2020-10-06 610.38 579.02 605.32 581.64 1725300.0 581.64
2020-10-05 619.97 591.15 598.9 605.08 4843300.0 605.08
2020-10-02 576.0 554.04 562.0 564.8 1235100.0 564.8
2020-10-01 568.38 552.27 562.5 568.14 1092600.0 568.14
2020-09-30 589.77 554.0 589.77 559.78 2157900.0 559.78
2020-09-29 576.0 567.92 573.2 573.61 454100.0 573.61
2020-09-28 574.62 559.06 572.83 571.92 637000.0 571.92
2020-09-25 575.92 551.0 555.4 574.06 643600.0 574.06
2020-09-24 564.99 554.7 561.0 557.46 457900.0 557.46
2020-09-23 578.16 562.49 572.37 565.19 535600.0 565.19
2020-09-22 573.45 552.36 552.36 571.51 580500.0 571.51
2020-09-21 556.46 542.16 551.14 555.7 682500.0 555.7
2020-09-18 567.83 544.96 567.48 555.24 1977100.0 555.24
2020-09-17 569.37 557.19 557.19 565.0 686500.0 565.0
2020-09-16 586.44 568.0 584.12 569.15 804400.0 569.15
2020-09-15 582.86 567.59 569.17 579.9 612400.0 579.9
2020-09-14 566.51 550.65 554.41 564.2 762200.0 564.2
2020-09-11 561.33 540.0 551.79 544.75 814100.0 544.75
2020-09-10 572.8 548.24 566.64 550.1 879300.0 550.1
2020-09-09 575.08 564.96 565.0 571.15 620400.0 571.15
2020-09-08 578.99 560.78 577.78 561.89 688300.0 561.89
2020-09-04 584.0 564.5 575.0 580.36 715400.0 580.36
2020-09-03 610.42 575.1 610.4 577.4 841500.0 577.4
2020-09-02 610.99 591.3 591.3 610.15 878000.0 610.15
2020-09-01 620.0 589.3 615.63 592.68 1028600.0 592.68
2020-08-31 621.61 601.35 602.33 619.93 908100.0 619.93
2020-08-28 614.51 598.9 611.0 602.61 584200.0 602.61
2020-08-27 619.52 610.23 614.67 614.97 534900.0 614.97
2020-08-26 613.14 604.49 605.5 612.0 487900.0 612.0
2020-08-25 615.0 594.74 596.51 610.5 734300.0 610.5
2020-08-24 613.1 590.71 612.38 594.77 991900.0 594.77
2020-08-21 618.07 603.22 617.18 605.49 662200.0 605.49
2020-08-20 619.75 608.44 610.01 616.89 656600.0 616.89
2020-08-19 640.65 625.0 628.98 629.63 720700.0 629.63
2020-08-18 623.01 613.27 623.01 618.59 387900.0 618.59
2020-08-17 627.99 614.21 614.74 620.73 403900.0 620.73
2020-08-14 617.31 610.09 610.09 612.57 302900.0 612.57
2020-08-13 616.24 607.27 611.49 610.89 378100.0 610.89
2020-08-12 617.0 599.9 599.9 612.35 562600.0 612.35
2020-08-11 608.24 592.45 601.11 598.86 587200.0 598.86
2020-08-10 624.36 596.58 623.0 608.24 624300.0 608.24
2020-08-07 627.46 614.55 621.0 620.21 432600.0 620.21
2020-08-06 630.0 613.6 628.88 621.21 663500.0 621.21
2020-08-05 660.0 623.9 654.95 624.52 1135200.0 624.52
2020-08-04 654.46 636.1 654.46 648.43 747700.0 648.43
2020-08-03 647.4 632.73 634.84 645.18 487200.0 645.18
2020-07-31 634.79 620.06 634.68 632.07 663000.0 632.07
2020-07-30 641.38 625.72 625.72 631.47 615700.0 631.47
2020-07-29 634.47 625.88 634.05 632.16 369900.0 632.16
2020-07-28 638.36 629.07 636.2 631.0 452000.0 631.0
2020-07-27 638.42 613.29 620.0 637.4 850800.0 637.4
2020-07-24 623.7 596.02 623.7 608.94 1206000.0 608.94
2020-07-23 644.32 628.34 637.92 630.31 571300.0 630.31
2020-07-22 644.06 634.36 642.59 637.53 497200.0 637.53
2020-07-21 658.0 635.64 658.0 638.86 753400.0 638.86
2020-07-20 664.64 646.5 646.64 658.21 671100.0 658.21
2020-07-17 650.0 632.21 635.0 644.06 713700.0 644.06
2020-07-16 634.26 621.99 628.75 632.21 410300.0 632.21
2020-07-15 644.74 626.5 641.99 632.74 568800.0 632.74
2020-07-14 644.34 612.2 615.58 641.23 864200.0 641.23
2020-07-13 633.84 614.11 623.67 615.88 733200.0 615.88
2020-07-10 639.99 617.95 638.4 620.86 929000.0 620.86
2020-07-09 655.93 629.0 648.0 640.63 1009600.0 640.63
2020-07-08 650.49 632.42 650.41 640.34 660100.0 640.34
2020-07-07 653.53 628.23 636.03 640.88 1423100.0 640.88
2020-07-06 639.0 623.5 635.0 627.25 1041000.0 627.25
2020-07-02 630.76 608.76 612.1 622.45 802500.0 622.45
2020-07-01 625.0 601.02 625.0 609.17 984700.0 609.17
2020-06-30 626.06 611.16 621.93 623.65 754900.0 623.65
2020-06-29 617.27 605.77 609.37 610.87 663200.0 610.87
2020-06-26 616.35 601.56 611.02 611.36 1817800.0 611.36
2020-06-25 620.29 602.51 604.67 619.96 813900.0 619.96
2020-06-24 644.7 599.0 630.0 605.04 1459600.0 605.04
2020-06-23 637.54 623.01 631.33 628.76 832700.0 628.76
2020-06-22 634.19 618.19 634.09 628.48 1238800.0 628.48
2020-06-19 646.33 598.71 602.31 643.92 2668600.0 643.92
2020-06-18 604.03 590.3 601.34 597.35 645000.0 597.35
2020-06-17 606.5 594.86 596.33 603.1 678000.0 603.1
2020-06-16 597.15 575.89 590.0 592.9 741400.0 592.9
2020-06-15 593.49 582.32 584.54 590.57 676100.0 590.57
2020-06-12 619.68 583.14 616.01 588.39 1229400.0 588.39
2020-06-11 625.79 592.32 621.0 596.16 1515800.0 596.16
2020-06-10 617.37 603.0 613.03 606.59 925500.0 606.59
2020-06-09 611.56 601.89 603.49 608.59 849900.0 608.59
2020-06-08 605.26 579.6 587.88 604.04 964700.0 604.04
2020-06-05 600.14 578.43 585.0 597.0 1324100.0 597.0
2020-06-04 610.99 592.79 596.99 598.54 851800.0 598.54
2020-06-03 616.68 589.6 615.37 604.28 1541000.0 604.28
2020-06-02 618.71 591.67 602.2 617.66 1511500.0 617.66
2020-06-01 610.0 597.62 605.0 599.47 1579300.0 599.47
2020-05-29 615.36 571.52 580.7 612.81 6675900.0 612.81
2020-05-28 583.03 546.13 547.5 578.21 7869500.0 578.21
2020-05-27 555.53 522.02 538.7 544.01 5902600.0 544.01
2020-05-26 556.13 534.25 548.54 545.21 3742000.0 545.21
2020-05-22 574.19 558.12 558.12 569.91 653500.0 569.91
2020-05-21 578.34 556.68 577.51 560.98 812600.0 560.98
2020-05-20 580.55 561.39 562.07 576.89 840800.0 576.89
2020-05-19 569.5 557.6 561.0 557.6 737900.0 557.6
2020-05-18 583.54 558.89 582.0 560.28 962800.0 560.28
2020-05-15 577.0 563.08 566.78 576.72 865700.0 576.72
2020-05-14 580.77 565.6 577.18 570.86 702300.0 570.86
2020-05-13 581.78 558.51 560.65 577.12 1058900.0 577.12
2020-05-12 578.0 556.45 576.98 557.54 918600.0 557.54
2020-05-11 578.77 564.1 565.23 574.11 1040900.0 574.11
2020-05-08 567.83 553.52 562.0 563.4 698900.0 563.4
2020-05-07 570.21 555.96 564.39 559.83 1132100.0 559.83
2020-05-06 569.99 541.56 559.2 553.5 1906200.0 553.5
2020-05-05 581.0 561.27 563.06 574.37 1550700.0 574.37
2020-05-04 544.2 527.62 528.18 541.82 885600.0 541.82
2020-05-01 529.21 514.55 524.23 525.5 482200.0 525.5
2020-04-30 527.43 507.69 513.99 525.88 938000.0 525.88
2020-04-29 533.17 513.81 532.64 516.15 1306300.0 516.15
2020-04-28 539.98 522.42 537.48 528.61 1128200.0 528.61
2020-04-27 565.68 539.15 563.15 547.52 1467800.0 547.52
2020-04-24 574.0 556.47 573.64 566.21 837100.0 566.21
2020-04-23 573.16 557.49 558.93 565.52 739500.0 565.52
2020-04-22 563.37 540.95 555.5 558.08 825800.0 558.08
2020-04-21 568.99 536.8 566.06 544.46 1026300.0 544.46
2020-04-20 574.32 560.39 566.71 567.99 949300.0 567.99
2020-04-17 572.5 539.14 549.99 568.79 2133500.0 568.79
2020-04-16 541.97 517.62 518.92 539.93 1206300.0 539.93
2020-04-15 527.1 510.5 525.3 511.69 836800.0 511.69
2020-04-14 525.9 517.0 524.62 524.84 962600.0 524.84
2020-04-13 519.0 504.12 512.01 517.02 789800.0 517.02
2020-04-09 515.64 500.87 510.1 512.96 1011800.0 512.96
2020-04-08 514.11 488.0 502.21 512.33 1167100.0 512.33
2020-04-07 509.74 492.01 502.81 501.51 1046900.0 501.51
2020-04-06 511.01 488.89 503.38 504.27 1285500.0 504.27
2020-04-03 503.26 485.04 495.56 493.32 1169500.0 493.32
2020-04-02 501.0 483.11 494.29 498.75 1058900.0 498.75
2020-04-01 499.99 476.45 484.14 496.65 1679800.0 496.65
2020-03-31 495.48 463.8 474.0 488.29 1953200.0 488.29
2020-03-30 476.1 461.0 463.09 473.0 1337000.0 473.0
2020-03-27 465.79 445.15 446.03 449.52 1109000.0 449.52
2020-03-26 452.7 424.02 426.51 452.3 1686200.0 452.3
2020-03-25 458.83 427.08 443.04 429.78 1288000.0 429.78
2020-03-24 471.99 424.01 468.22 449.53 1615700.0 449.53
2020-03-23 477.0 433.28 449.84 455.63 1829300.0 455.63
2020-03-20 499.5 435.01 493.01 438.45 2027000.0 438.45
2020-03-19 518.0 469.45 483.93 489.83 2358200.0 489.83
2020-03-18 499.0 455.56 495.78 485.0 2529500.0 485.0
2020-03-17 512.98 473.0 494.0 491.69 3856500.0 491.69
2020-03-16 484.58 433.82 452.51 440.83 1926300.0 440.83
2020-03-13 466.04 418.01 445.01 465.55 1380700.0 465.55
2020-03-12 451.96 426.1 444.36 431.89 1627800.0 431.89
2020-03-11 485.98 459.61 479.11 464.7 1351800.0 464.7
2020-03-10 488.71 460.8 488.45 475.02 1390500.0 475.02
2020-03-09 486.69 466.15 466.94 474.44 1344100.0 474.44
2020-03-06 496.99 477.0 477.29 494.43 1130700.0 494.43
2020-03-05 500.0 480.0 480.94 488.17 1270200.0 488.17
2020-03-04 494.56 467.13 467.96 493.48 1960700.0 493.48
2020-03-03 467.69 448.11 454.72 461.55 1210600.0 461.55
2020-03-02 465.51 445.0 445.0 464.75 1713100.0 464.75
2020-02-28 445.05 418.22 422.37 444.57 1594800.0 444.57
2020-02-27 470.0 430.7 468.56 431.61 2093500.0 431.61
2020-02-26 461.34 442.44 444.02 457.92 2299300.0 457.92
2020-02-25 457.6 437.0 437.25 442.35 3568800.0 442.35
2020-02-24 426.36 386.84 395.54 425.38 2959700.0 425.38
2020-02-21 404.54 392.86 396.07 403.15 655300.0 403.15
2020-02-20 401.09 393.76 399.9 399.14 660800.0 399.14
2020-02-19 402.21 395.31 397.86 400.81 564000.0 400.81
2020-02-18 402.0 395.01 396.82 397.65 512200.0 397.65