Canada Markets open in 5 hrs 40 mins

REGENXBIO Inc. (RGNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.34-1.61 (-3.22%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Dec. 21, 202045.0046.7543.7246.5946.59419,600
Dec. 18, 202044.0444.9943.2944.9344.931,288,700
Dec. 17, 202043.0043.9641.9143.6143.61444,900
Dec. 16, 202043.8945.9542.9343.3843.38572,100
Dec. 15, 202040.5543.1540.5043.1343.13500,200
Dec. 14, 202041.0442.6439.5540.2040.20651,300
Dec. 11, 202038.7040.7138.3639.9639.96338,700
Dec. 10, 202038.8240.3838.3338.8538.85594,900
Dec. 09, 202038.8039.3736.8338.9338.93746,400
Dec. 08, 202036.2937.4335.6837.3737.37435,500
Dec. 07, 202037.7638.4236.3736.5036.50386,900
Dec. 04, 202038.1638.6237.5437.8637.86200,300
Dec. 03, 202037.9038.6237.5037.9037.90188,300
Dec. 02, 202036.4137.9135.9337.6837.68242,800
Dec. 01, 202034.9837.2434.9136.4736.47265,500
Nov. 30, 202036.8437.1434.5234.8434.84363,900
Nov. 27, 202035.6937.1234.3437.0537.05118,000
Nov. 25, 202035.9735.9935.2035.6535.65166,500
Nov. 24, 202034.9836.2534.4935.9235.92249,100
Nov. 23, 202036.8236.9734.3834.4934.49410,500
Nov. 20, 202036.2036.7235.7236.4536.45273,600
Nov. 19, 202036.3337.0035.9236.5836.58261,800
Nov. 18, 202036.9837.7036.4836.5136.51339,000
Nov. 17, 202035.4836.7735.3936.6036.60257,700
Nov. 16, 202035.0035.8334.8035.7835.78505,800
Nov. 13, 202033.9734.6833.6034.5334.53235,000
Nov. 12, 202034.1234.6333.0033.5833.58528,200
Nov. 11, 202033.7334.4632.8134.2534.25348,500
Nov. 10, 202033.0833.8731.3533.6033.60550,900
Nov. 09, 202031.2333.7530.8933.0033.00831,700
Nov. 06, 202029.0030.1129.0030.0130.01510,700
Nov. 05, 202031.6531.7227.2029.0129.01653,000
Nov. 04, 202028.4531.3228.1831.0631.06327,200
Nov. 03, 202028.2228.9627.6928.6928.69387,800
Nov. 02, 202028.9728.9927.1527.9327.93213,300
Oct. 30, 202029.5829.5828.1628.7628.76235,400
Oct. 29, 202028.3429.7027.5929.3229.32300,800
Oct. 28, 202029.1629.1627.7928.4628.46311,300
Oct. 27, 202029.1130.0028.5329.7529.75269,600
Oct. 26, 202028.0629.1928.0029.0529.05387,400
Oct. 23, 202028.8228.9627.8328.8628.86182,300
Oct. 22, 202027.0428.5127.0428.5028.50484,400
Oct. 21, 202026.9027.4026.4527.1027.10505,400
Oct. 20, 202027.7428.1026.4027.0327.03265,500
Oct. 19, 202028.9829.7527.3927.4427.44436,100
Oct. 16, 202028.1129.2428.0228.7428.74208,100
Oct. 15, 202028.1528.9927.6928.2828.28186,800
Oct. 14, 202028.7529.0927.7228.2128.21413,100
Oct. 13, 202029.5829.8528.5028.7028.70274,200
Oct. 12, 202029.2229.8828.9129.6829.68196,300
Oct. 09, 202029.0929.8429.0529.2829.28281,400
Oct. 08, 202028.5929.1227.9829.0529.05690,500
Oct. 07, 202027.5228.2027.3328.1128.11306,600
Oct. 06, 202028.1528.3727.5127.5827.58308,500
Oct. 05, 202026.8428.5526.6928.1328.13530,200
Oct. 02, 202027.0927.8926.5226.5226.52215,000
Oct. 01, 202027.4027.9226.8527.5327.53310,400
Sep. 30, 202028.0528.5527.0227.5227.52304,500
Sep. 29, 202027.6528.2327.2627.9127.91278,500
Sep. 28, 202028.1428.2126.8427.3627.36396,600
Sep. 25, 202026.8727.9926.8727.8527.85368,800
Sep. 24, 202028.4028.4026.5427.0127.01384,100
Sep. 23, 202027.3529.1225.9228.5428.541,235,600
Sep. 22, 202028.1928.9227.2328.9028.90173,000
Sep. 21, 202029.4329.4327.4327.7627.76455,200
Sep. 18, 202029.8330.0128.5629.9529.951,074,000
Sep. 17, 202029.1430.0329.0929.5229.52233,800
Sep. 16, 202029.2030.3929.1529.7929.79280,000
Sep. 15, 202029.0530.2228.9129.1729.17306,600
Sep. 14, 202027.2828.7827.1428.6728.67451,100
Sep. 11, 202027.7728.1826.3427.0127.01345,800
Sep. 10, 202028.0828.8927.6127.6827.68268,000
Sep. 09, 202028.1528.3827.5227.9427.94389,100
Sep. 08, 202028.0028.6027.4227.8927.89258,800
Sep. 04, 202029.4029.4027.2228.4128.41375,400
Sep. 03, 202030.4031.0729.1829.3429.34281,800
Sep. 02, 202029.4530.7028.9430.4630.46304,200
Sep. 01, 202030.5130.5629.3429.4829.48338,600
Aug. 31, 202030.0730.6629.7130.5230.52267,600
Aug. 28, 202029.7530.2029.2329.8729.87145,900
Aug. 27, 202029.7430.0929.1529.6629.66245,500
Aug. 26, 202030.7430.7729.5129.6429.64255,500
Aug. 25, 202029.8031.3929.6630.9730.97351,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...