La bourse est fermée

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
893,84-0,15 (-0,02 %)
À partir de 01:10PM EDT. Marché ouvert.
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 2024914,99920,73891,67893,84893,84190 009
18 avr. 2024901,26908,81891,67893,99893,99450 600
17 avr. 2024903,88911,64899,90901,19901,19468 700
16 avr. 2024897,22901,07890,43894,14894,14615 700
15 avr. 2024915,37921,12895,09898,56898,56656 200
12 avr. 2024911,55912,22898,26904,70904,70665 300
11 avr. 2024928,58930,64907,33920,32920,32617 100
10 avr. 2024935,02937,87923,44936,20936,20389 700
09 avr. 2024941,39949,20938,00943,89943,89305 700
08 avr. 2024939,16942,99935,51938,48938,48330 900
05 avr. 2024939,31949,83934,87942,70942,70363 500
04 avr. 2024962,20962,20935,36937,02937,02410 800
03 avr. 2024955,00961,68950,43950,95950,95413 200
02 avr. 2024961,44961,44951,02954,68954,68438 100
01 avr. 2024964,73970,20954,09969,31969,31360 600
28 mars 2024970,38970,79959,25962,49962,49461 800
27 mars 2024971,04976,75962,41966,30966,30314 800
26 mars 2024961,99966,68957,78963,55963,55386 800
25 mars 2024954,01964,98952,47961,09961,09322 300
22 mars 2024973,00977,39966,47967,24967,24274 400
21 mars 2024974,75979,26968,00968,01968,01435 100
20 mars 2024959,06967,20947,37966,96966,96579 300
19 mars 2024965,11969,16959,14963,66963,66365 300
18 mars 2024970,00970,71959,49959,92959,92360 200
15 mars 2024956,47968,51953,72964,47964,471 090 500
14 mars 2024966,30969,18950,97959,04959,04507 300
13 mars 2024979,82979,82963,83965,47965,47386 200
12 mars 2024964,44975,93963,00970,57970,57359 000
11 mars 2024971,09979,80960,44964,44964,44355 600
08 mars 2024973,34976,00962,82968,83968,83354 400
07 mars 2024971,13979,25969,88973,31973,31380 500
06 mars 2024959,23974,18955,56972,10972,10366 800
05 mars 2024972,72977,67953,29965,21965,21397 500
04 mars 2024982,82985,21966,22971,19971,19455 600
01 mars 2024967,50988,13966,09982,82982,82370 500
29 févr. 2024989,91990,30965,16966,09966,09792 200
28 févr. 2024995,00998,33987,61987,61987,61486 000
27 févr. 2024989,00995,41975,22993,35993,35464 200
26 févr. 2024977,55995,97975,00989,28989,28541 200
23 févr. 2024975,00985,64969,15981,20981,20439 600
22 févr. 2024953,57973,00947,85964,89964,89614 700
21 févr. 2024952,00958,00945,70952,84952,84300 500
20 févr. 2024950,00963,00943,73946,87946,87417 700
16 févr. 2024953,44956,52944,12948,05948,05367 400
15 févr. 2024951,67958,74948,93954,73954,73334 300
14 févr. 2024943,10951,83936,70947,82947,82373 500
13 févr. 2024946,17947,46933,80940,48940,48523 800
12 févr. 2024952,39954,53941,01947,06947,06604 200
09 févr. 2024948,00957,51945,85953,42953,42613 800
08 févr. 2024934,79947,24930,04946,43946,43487 600
07 févr. 2024940,00954,30933,46938,49938,49456 400
06 févr. 2024940,00945,46927,52937,81937,81460 400
05 févr. 2024931,87939,50923,03936,33936,33703 800
02 févr. 2024971,23973,99939,31945,18945,18752 000
01 févr. 2024945,61964,93937,47957,78957,78520 500
31 janv. 2024961,05965,66941,19942,78942,78601 900
30 janv. 2024956,00960,21945,10959,73959,73374 700
29 janv. 2024946,12957,67943,84955,80955,80530 000
26 janv. 2024952,00958,15939,06940,05940,05460 500
25 janv. 2024957,60957,75945,00948,87948,87394 000
24 janv. 2024957,03957,03945,49948,24948,24390 500
23 janv. 2024943,34955,31941,70954,58954,58568 200
22 janv. 2024936,48943,92922,00942,83942,83530 600
19 janv. 2024933,18937,99928,65933,40933,40710 800
18 janv. 2024923,97937,39917,70930,00930,00513 600
17 janv. 2024939,76943,00921,68929,13929,13526 700
16 janv. 2024931,21937,48929,12937,32937,32761 400
12 janv. 2024925,00935,37921,00933,20933,20559 900
11 janv. 2024902,92916,92899,07915,97915,97521 300
10 janv. 2024895,65907,22894,62906,16906,16382 300
09 janv. 2024895,37903,28888,82902,69902,69499 300
08 janv. 2024890,00903,60881,01902,88902,88723 200
05 janv. 2024905,00922,71904,00913,17913,17486 100
04 janv. 2024917,78924,89909,21912,17912,17557 400
03 janv. 2024906,80923,60901,00917,56917,56758 900
02 janv. 2024873,91905,29871,39905,00905,001 000 900
29 déc. 2023877,91883,34875,62878,29878,29534 300
28 déc. 2023874,27895,49874,27881,70881,70637 500
27 déc. 2023847,66899,86844,56874,37874,371 273 900
26 déc. 2023848,53850,14842,72849,53849,53306 200
22 déc. 2023846,27851,16843,39846,72846,72742 800
21 déc. 2023843,48847,29838,46841,88841,88332 600
20 déc. 2023850,00850,00841,30841,79841,79515 900
19 déc. 2023852,96854,44844,18848,39848,39844 200
18 déc. 2023853,78857,90848,59850,87850,87627 400
15 déc. 2023876,12887,94854,02859,14859,141 791 700
14 déc. 2023873,81878,69867,11876,00876,00598 100
13 déc. 2023863,13879,46862,79876,12876,12680 000
12 déc. 2023848,85866,71846,71863,76863,76500 500
11 déc. 2023838,44849,73838,44848,42848,42458 700
08 déc. 2023844,33848,02839,55840,14840,14388 100
07 déc. 2023840,00850,28831,19849,18849,18567 300
06 déc. 2023825,55842,00824,22835,75835,75554 100
05 déc. 2023817,81823,68809,24820,90820,90319 400
04 déc. 2023804,55824,61802,55823,32823,32508 400
01 déc. 2023824,94828,42808,89814,86814,86560 200
30 nov. 2023811,78828,86810,25823,81823,81954 600
29 nov. 2023804,17814,30800,24808,59808,59627 700
28 nov. 2023796,23801,63792,57801,14801,14446 700
27 nov. 2023802,00805,00793,18798,08798,08440 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...