RGNX - REGENXBIO Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 17, 201938.6039.9038.5339.0339.03381,100
Oct. 16, 201937.8238.9236.7638.3938.39389,400
Oct. 15, 201934.7337.9934.7337.7037.70740,400
Oct. 14, 201939.9639.9934.5334.7934.791,285,200
Oct. 11, 201939.1539.8738.5339.5039.50572,100
Oct. 10, 201937.8639.0537.8638.9338.93592,500
Oct. 09, 201937.3138.1336.8637.7737.77379,600
Oct. 08, 201936.9637.5436.0136.9036.90457,300
Oct. 07, 201938.7039.6436.7737.4137.41579,400
Oct. 04, 201938.0539.3037.3638.4938.49559,500
Oct. 03, 201936.1238.3735.9237.9637.96538,300
Oct. 02, 201935.0336.3934.0636.3436.34342,200
Oct. 01, 201935.6337.6135.0335.3635.36630,100
Sep. 30, 201934.8236.3334.2635.6035.60673,400
Sep. 27, 201933.4535.2233.0433.3533.35421,800
Sep. 26, 201934.7434.8533.1833.3133.31487,400
Sep. 25, 201935.0935.9434.3534.8634.86427,400
Sep. 24, 201937.1837.3434.3735.1835.18730,100
Sep. 23, 201939.6540.1737.0137.0737.07664,900
Sep. 20, 201939.4940.2739.0439.9039.90604,600
Sep. 19, 201938.7440.2738.1939.4239.42464,500
Sep. 18, 201938.9539.8337.4938.6138.61486,200
Sep. 17, 201939.5640.3538.5639.1739.17436,100
Sep. 16, 201937.9840.6437.6839.9339.93606,200
Sep. 13, 201939.3940.4936.7137.9237.921,237,800
Sep. 12, 201937.6043.1437.4639.5639.561,277,600
Sep. 11, 201935.9837.6635.2637.3837.38631,000
Sep. 10, 201932.1935.9831.2935.9535.95827,800
Sep. 09, 201932.0132.7230.3832.0732.07571,600
Sep. 06, 201932.8633.0931.7831.8431.84394,700
Sep. 05, 201933.4633.9432.3332.8132.81731,900
Sep. 04, 201933.7334.4931.3932.9732.97526,600
Sep. 03, 201934.1535.1233.0233.3133.31495,500
Aug. 30, 201935.2535.5033.8534.4934.49309,200
Aug. 29, 201933.9435.4333.5535.1235.12563,800
Aug. 28, 201932.4233.7332.3733.3233.32386,800
Aug. 27, 201934.3434.6832.5932.6732.67561,800
Aug. 26, 201934.2334.3433.6233.8633.86501,000
Aug. 23, 201935.0136.0233.7333.9333.93422,900
Aug. 22, 201936.7736.7735.0035.0735.07471,400
Aug. 21, 201936.5537.2336.1436.8036.80377,400
Aug. 20, 201938.2938.5336.2336.3136.31421,200
Aug. 19, 201937.9038.0536.8737.5437.54499,800
Aug. 16, 201935.9437.5435.4937.1837.18477,700
Aug. 15, 201936.8536.8535.4035.5335.53401,300
Aug. 14, 201936.7037.3835.7836.7036.70520,000
Aug. 13, 201937.3038.2736.6837.4537.45375,100
Aug. 12, 201938.9339.1737.0837.6237.62530,100
Aug. 09, 201940.7241.0838.5439.3839.38510,300
Aug. 08, 201941.0044.7640.5641.3341.33708,800
Aug. 07, 201940.5141.9040.0840.5440.54560,200
Aug. 06, 201940.5541.4235.7041.1041.101,509,500
Aug. 05, 201940.1941.9739.4240.0540.05793,100
Aug. 02, 201943.1143.1140.6041.2141.21714,100
Aug. 01, 201944.4245.0642.8243.4543.45862,500
Jul. 31, 201947.2547.5443.8144.4144.41909,700
Jul. 30, 201947.0447.3745.4845.9145.91499,200
Jul. 29, 201949.9150.1047.3847.4847.48457,200
Jul. 26, 201948.2549.8547.7349.7349.73451,300
Jul. 25, 201950.8751.3948.0048.1048.10498,300
Jul. 24, 201948.9151.1548.2550.6150.61493,900
Jul. 23, 201950.7650.7648.9249.0649.06407,700
Jul. 22, 201949.5951.1049.0450.5950.59462,200
Jul. 19, 201950.0351.0048.7249.1349.13567,300
Jul. 18, 201947.5650.0047.2049.8549.85604,100
Jul. 17, 201946.9648.7046.7347.7447.74473,800
Jul. 16, 201948.0148.0146.2746.9646.96340,200
Jul. 15, 201947.3848.1845.8548.0148.01386,100
Jul. 12, 201946.1547.8645.4547.4847.48344,500
Jul. 11, 201946.0746.3244.8345.9645.96304,200
Jul. 10, 201946.6146.9644.7145.9145.91561,400
Jul. 09, 201944.8746.5544.3646.4646.46479,800
Jul. 08, 201947.4947.6544.5545.2645.26624,500
Jul. 05, 201948.5548.9346.9647.6047.60435,300
Jul. 03, 201946.8748.7646.2448.5348.53314,300
Jul. 02, 201950.2050.2946.0846.7446.74839,000
Jul. 01, 201952.0052.4849.6550.8850.88384,000
Jun. 28, 201949.7551.5449.2051.3751.37998,200
Jun. 27, 201948.8649.8848.7849.7349.73505,100
Jun. 26, 201950.6352.0048.1548.7248.72401,500
Jun. 25, 201950.3852.3349.7950.2850.28456,400
Jun. 24, 201953.5453.9749.8950.1350.13623,800
Jun. 21, 201952.2554.0950.9453.1953.191,169,900
Jun. 20, 201953.0553.7752.1752.6752.67402,900
Jun. 19, 201953.1053.6551.7451.9551.95433,500
Jun. 18, 201951.7555.2351.5153.0353.03609,300
Jun. 17, 201949.5952.3349.3451.4351.43610,300
Jun. 14, 201949.9350.0447.8848.2748.27522,900
Jun. 13, 201946.8950.0246.8949.4349.43402,400
Jun. 12, 201946.6947.2445.9446.8546.85294,400
Jun. 11, 201948.9249.2745.8946.6346.63250,000
Jun. 10, 201949.1650.2448.1748.2448.24344,900
Jun. 07, 201946.6149.2545.6148.8148.81489,100
Jun. 06, 201947.8847.8845.8446.2046.20433,200
Jun. 05, 201947.6849.2245.8547.8247.82543,300
Jun. 04, 201945.7646.6343.9046.5646.56703,900
Jun. 03, 201943.1645.3142.4744.9244.92537,400
May 31, 201942.8043.1541.4143.0243.02663,400
May 30, 201947.0147.7743.1443.7243.72765,300
May 29, 201948.2648.8845.7446.6546.65729,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...