Mail

RGNX - REGENXBIO Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 06, 2019	43.83	45.43	43.64	44.74	44.74	526,897
Dec. 05, 2019	45.00	45.44	43.19	43.53	43.53	472,300
Dec. 04, 2019	45.00	45.00	43.76	44.87	44.87	603,500
Dec. 03, 2019	43.20	45.79	42.89	44.50	44.50	1,164,200
Dec. 02, 2019	41.88	41.97	39.16	40.68	40.68	453,600
Nov. 29, 2019	41.93	42.23	41.34	41.86	41.86	213,700
Nov. 27, 2019	41.81	42.53	41.45	41.93	41.93	308,200
Nov. 26, 2019	41.71	42.11	41.00	41.51	41.51	674,300
Nov. 25, 2019	38.79	41.61	38.70	41.46	41.46	811,500
Nov. 22, 2019	38.04	38.61	37.52	38.35	38.35	622,500
Nov. 21, 2019	37.99	38.39	37.31	37.64	37.64	428,600
Nov. 20, 2019	37.67	38.79	37.05	37.66	37.66	458,800
Nov. 19, 2019	37.79	38.59	37.07	38.19	38.19	369,800
Nov. 18, 2019	36.90	37.67	36.53	37.41	37.41	336,600
Nov. 15, 2019	36.63	37.54	36.50	37.16	37.16	342,600
Nov. 14, 2019	36.81	37.31	35.88	36.32	36.32	356,500
Nov. 13, 2019	37.58	38.69	36.44	36.60	36.60	462,900
Nov. 12, 2019	38.59	39.03	37.52	38.17	38.17	451,800
Nov. 11, 2019	40.00	40.46	38.29	38.52	38.52	525,600
Nov. 08, 2019	38.28	39.94	37.90	39.88	39.88	386,400
Nov. 07, 2019	36.48	39.48	36.43	38.62	38.62	689,000
Nov. 06, 2019	36.40	38.16	35.11	36.14	36.14	807,300
Nov. 05, 2019	37.05	37.89	35.14	37.62	37.62	509,200
Nov. 04, 2019	37.26	37.82	36.60	37.10	37.10	381,900
Nov. 01, 2019	36.20	37.03	35.56	36.73	36.73	496,100
Oct. 31, 2019	34.60	35.88	34.52	35.69	35.69	509,600
Oct. 30, 2019	36.45	37.79	34.02	34.54	34.54	1,216,900
Oct. 29, 2019	41.00	41.66	39.02	39.23	39.23	334,500
Oct. 28, 2019	40.87	41.43	39.84	41.21	41.21	382,100
Oct. 25, 2019	38.47	40.68	38.38	40.58	40.58	534,100
Oct. 24, 2019	38.37	38.99	37.27	38.47	38.47	440,600
Oct. 23, 2019	38.13	39.44	38.13	38.35	38.35	418,900
Oct. 22, 2019	40.00	40.98	37.46	38.40	38.40	680,700
Oct. 21, 2019	37.92	39.63	37.72	39.32	39.32	435,000
Oct. 18, 2019	38.59	39.00	36.87	37.75	37.75	335,400
Oct. 17, 2019	38.60	39.90	38.53	39.03	39.03	381,100
Oct. 16, 2019	37.82	38.92	36.76	38.39	38.39	389,400
Oct. 15, 2019	34.73	37.99	34.73	37.70	37.70	740,400
Oct. 14, 2019	39.96	39.99	34.53	34.79	34.79	1,285,200
Oct. 11, 2019	39.15	39.87	38.53	39.50	39.50	572,100
Oct. 10, 2019	37.86	39.05	37.86	38.93	38.93	592,500
Oct. 09, 2019	37.31	38.13	36.86	37.77	37.77	379,600
Oct. 08, 2019	36.96	37.54	36.01	36.90	36.90	457,300
Oct. 07, 2019	38.70	39.64	36.77	37.41	37.41	579,400
Oct. 04, 2019	38.05	39.30	37.36	38.49	38.49	559,500
Oct. 03, 2019	36.12	38.37	35.92	37.96	37.96	538,300
Oct. 02, 2019	35.03	36.39	34.06	36.34	36.34	342,200
Oct. 01, 2019	35.63	37.61	35.03	35.36	35.36	630,100
Sep. 30, 2019	34.82	36.33	34.26	35.60	35.60	673,400
Sep. 27, 2019	33.45	35.22	33.04	33.35	33.35	421,800
Sep. 26, 2019	34.74	34.85	33.18	33.31	33.31	487,400
Sep. 25, 2019	35.09	35.94	34.35	34.86	34.86	427,400
Sep. 24, 2019	37.18	37.34	34.37	35.18	35.18	730,100
Sep. 23, 2019	39.65	40.17	37.01	37.07	37.07	664,900
Sep. 20, 2019	39.49	40.27	39.04	39.90	39.90	604,600
Sep. 19, 2019	38.74	40.27	38.19	39.42	39.42	464,500
Sep. 18, 2019	38.95	39.83	37.49	38.61	38.61	486,200
Sep. 17, 2019	39.56	40.35	38.56	39.17	39.17	436,100
Sep. 16, 2019	37.98	40.64	37.68	39.93	39.93	606,200
Sep. 13, 2019	39.39	40.49	36.71	37.92	37.92	1,231,300
Sep. 12, 2019	37.60	43.14	37.46	39.56	39.56	1,277,600
Sep. 11, 2019	35.98	37.66	35.26	37.38	37.38	631,000
Sep. 10, 2019	32.19	35.98	31.29	35.95	35.95	827,800
Sep. 09, 2019	32.01	32.72	30.38	32.07	32.07	571,600
Sep. 06, 2019	32.86	33.09	31.78	31.84	31.84	394,700
Sep. 05, 2019	33.46	33.94	32.33	32.81	32.81	731,900
Sep. 04, 2019	33.73	34.49	31.39	32.97	32.97	526,600
Sep. 03, 2019	34.15	35.12	33.02	33.31	33.31	495,500
Aug. 30, 2019	35.25	35.50	33.85	34.49	34.49	309,200
Aug. 29, 2019	33.94	35.43	33.55	35.12	35.12	563,800
Aug. 28, 2019	32.42	33.73	32.37	33.32	33.32	386,800
Aug. 27, 2019	34.34	34.68	32.59	32.67	32.67	561,800
Aug. 26, 2019	34.23	34.34	33.62	33.86	33.86	501,000
Aug. 23, 2019	35.01	36.02	33.73	33.93	33.93	422,900
Aug. 22, 2019	36.77	36.77	35.00	35.07	35.07	471,400
Aug. 21, 2019	36.55	37.23	36.14	36.80	36.80	377,400
Aug. 20, 2019	38.29	38.53	36.23	36.31	36.31	421,200
Aug. 19, 2019	37.90	38.05	36.87	37.54	37.54	499,800
Aug. 16, 2019	35.94	37.54	35.49	37.18	37.18	477,700
Aug. 15, 2019	36.85	36.85	35.40	35.53	35.53	401,300
Aug. 14, 2019	36.70	37.38	35.78	36.70	36.70	520,000
Aug. 13, 2019	37.30	38.27	36.68	37.45	37.45	375,100
Aug. 12, 2019	38.93	39.17	37.08	37.62	37.62	530,100
Aug. 09, 2019	40.72	41.08	38.54	39.38	39.38	510,300
Aug. 08, 2019	41.00	44.76	40.56	41.33	41.33	708,800
Aug. 07, 2019	40.51	41.90	40.08	40.54	40.54	560,200
Aug. 06, 2019	40.55	41.42	35.70	41.10	41.10	1,509,500
Aug. 05, 2019	40.19	41.97	39.42	40.05	40.05	793,100
Aug. 02, 2019	43.11	43.11	40.60	41.21	41.21	714,100
Aug. 01, 2019	44.42	45.06	42.82	43.45	43.45	862,500
Jul. 31, 2019	47.25	47.54	43.81	44.41	44.41	909,700
Jul. 30, 2019	47.04	47.37	45.48	45.91	45.91	499,200
Jul. 29, 2019	49.91	50.10	47.38	47.48	47.48	457,200
Jul. 26, 2019	48.25	49.85	47.73	49.73	49.73	451,300
Jul. 25, 2019	50.87	51.39	48.00	48.10	48.10	498,300
Jul. 24, 2019	48.91	51.15	48.25	50.61	50.61	493,900
Jul. 23, 2019	50.76	50.76	48.92	49.06	49.06	407,700
Jul. 22, 2019	49.59	51.10	49.04	50.59	50.59	462,200
Jul. 19, 2019	50.03	51.00	48.72	49.13	49.13	567,300
Jul. 18, 2019	47.56	50.00	47.20	49.85	49.85	604,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...