Canada markets closed

REGENXBIO Inc. (RGNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.74-1.40 (-3.87%)
At close: 4:00PM EDT

34.74 0.00 (0.00%)
After hours: 4:43PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202135.8036.4734.6734.7434.74126,742
May 14, 202135.8136.7735.1536.1436.14339,000
May 13, 202134.9535.7334.3035.2935.29385,100
May 12, 202135.4735.8234.7134.8134.81320,200
May 11, 202134.6536.2934.5135.7835.78502,400
May 10, 202136.1336.7735.2036.0036.00718,700
May 07, 202135.3436.4734.5536.2736.27580,400
May 06, 202133.7834.7931.5134.6834.68638,400
May 05, 202132.7934.0732.0132.4632.46258,400
May 04, 202133.7834.7232.9333.0833.08325,200
May 03, 202134.7935.4434.0134.0834.08343,000
Apr. 30, 202134.5135.4934.4034.6934.69207,700
Apr. 29, 202135.9835.9834.1734.6734.67164,600
Apr. 28, 202134.6736.2734.1135.8035.80185,300
Apr. 27, 202135.8836.0034.4434.9134.91136,900
Apr. 26, 202134.2335.8934.1435.5735.57201,300
Apr. 23, 202134.7034.8933.6034.2034.20278,900
Apr. 22, 202133.5035.3233.2234.5434.54251,600
Apr. 21, 202133.4433.7632.6933.5733.57271,400
Apr. 20, 202133.4534.6833.0233.2833.28390,000
Apr. 19, 202134.8334.8333.0733.8933.89221,800
Apr. 16, 202136.2136.6034.0734.5134.51213,800
Apr. 15, 202135.9036.3635.4635.8735.87176,000
Apr. 14, 202134.9036.2534.8635.3435.34204,800
Apr. 13, 202133.6835.4933.6834.6634.66374,900
Apr. 12, 202134.9535.1633.2233.7533.75373,700
Apr. 09, 202135.3735.3734.1535.1735.17336,600
Apr. 08, 202134.3635.2534.0835.1835.18364,500
Apr. 07, 202134.6934.6933.8834.1034.10417,400
Apr. 06, 202134.6435.1334.2934.5334.53309,100
Apr. 05, 202134.8635.1834.0534.9034.90219,500
Apr. 01, 202134.7336.1133.7034.3634.36277,000
Mar. 31, 202133.8835.0433.3434.1134.11474,000
Mar. 30, 202133.7434.5432.1833.6133.61333,500
Mar. 29, 202134.0634.2432.5133.6533.65465,800
Mar. 26, 202134.8435.2633.7734.4934.49349,100
Mar. 25, 202135.2935.2933.3934.5434.54559,100
Mar. 24, 202137.5738.2934.4934.5334.53353,000
Mar. 23, 202138.7039.0137.0337.5337.53485,900
Mar. 22, 202139.9140.5439.0839.2239.22442,800
Mar. 19, 202139.3140.8038.9739.9939.991,294,400
Mar. 18, 202140.8141.9939.0639.3039.30386,400
Mar. 17, 202140.5641.8340.1641.2341.23294,300
Mar. 16, 202141.9942.4440.0040.9140.91355,800
Mar. 15, 202140.8841.7940.2641.7741.77187,000
Mar. 12, 202141.3341.4340.3340.7740.77199,400
Mar. 11, 202141.0041.7140.0541.5941.59261,000
Mar. 10, 202142.6943.1640.2040.5040.50370,300
Mar. 09, 202139.9842.5339.7341.8241.82283,700
Mar. 08, 202139.9340.8239.0939.2839.28276,400
Mar. 05, 202140.0140.0436.4339.9339.93421,500
Mar. 04, 202139.6840.6138.3539.2139.21418,600
Mar. 03, 202141.6641.6940.0940.1440.14286,300
Mar. 02, 202140.5242.2940.0241.3141.31310,700
Mar. 01, 202141.9043.0041.0542.5142.51386,200
Feb. 26, 202140.1041.3338.9740.9140.91428,200
Feb. 25, 202140.7741.6939.2439.9839.98279,000
Feb. 24, 202140.0542.0039.9540.9840.98282,000
Feb. 23, 202140.0040.4637.7940.0840.08594,900
Feb. 22, 202142.4542.7940.3640.7040.70555,300
Feb. 19, 202142.5044.6642.0643.2243.22257,800
Feb. 18, 202144.9044.9042.0042.2842.28335,100
Feb. 17, 202145.8945.8943.7344.7244.72611,600
Feb. 16, 202147.5548.2345.9746.2546.25358,800
Feb. 12, 202147.4949.5046.3446.9646.96374,200
Feb. 11, 202147.5247.7746.7647.3347.33256,800
Feb. 10, 202148.0349.0046.0547.6347.63238,400
Feb. 09, 202148.7348.9346.9547.2347.23371,800
Feb. 08, 202147.0049.2746.2048.7548.75399,200
Feb. 05, 202145.6446.5044.4646.3346.33312,400
Feb. 04, 202145.9546.0744.5744.8544.85260,700
Feb. 03, 202145.3746.2044.5145.2345.23333,400
Feb. 02, 202142.9245.6742.9045.2045.20386,900
Feb. 01, 202142.3043.5741.0543.2043.20352,200
Jan. 29, 202142.0243.1041.0341.3341.33388,300
Jan. 28, 202142.3242.6340.7241.5741.57707,700
Jan. 27, 202141.5243.7440.2641.5741.57516,900
Jan. 26, 202145.6645.6642.0442.3142.31382,200
Jan. 25, 202143.1745.1042.2244.9944.99312,500
Jan. 22, 202142.6243.9541.5043.2843.28474,800
Jan. 21, 202144.4245.4242.6242.6942.69733,800
Jan. 20, 202148.0548.6344.0244.6344.63983,700
Jan. 19, 202149.3249.6347.6247.8547.85437,700
Jan. 15, 202149.5050.0847.3748.3448.34398,700
Jan. 14, 202147.8650.2647.4549.9549.95601,800
Jan. 13, 202148.3849.1947.2947.4347.43278,500
Jan. 12, 202148.0950.1048.0148.7448.74440,400
Jan. 11, 202146.8449.4346.0548.1348.132,028,700
Jan. 08, 202147.8848.8845.7446.9646.962,662,300
Jan. 07, 202148.0550.1747.3549.4949.49863,700
Jan. 06, 202147.6749.4846.5048.6848.68749,500
Jan. 05, 202145.7545.7544.3344.9144.91216,200
Jan. 04, 202145.3946.0344.1644.9744.97317,200
Dec. 31, 202046.9146.9144.8545.3645.36289,200
Dec. 30, 202046.5248.2546.5046.7546.75402,600
Dec. 29, 202047.5047.6945.1546.4846.48396,100
Dec. 28, 202049.9449.9547.6647.9047.90266,900
Dec. 24, 202048.7550.0048.7248.7248.7290,900
Dec. 23, 202050.0050.1548.5648.7848.78295,000
Dec. 22, 202047.4849.9546.6149.3549.35389,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...