REGENXBIO Inc. (RGNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

28.86+0.36 (+1.26%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 23, 2020	28.82	28.96	27.83	28.86	28.86	182,300
Oct. 22, 2020	27.04	28.51	27.04	28.50	28.50	484,400
Oct. 21, 2020	26.90	27.40	26.45	27.10	27.10	505,400
Oct. 20, 2020	27.74	28.10	26.40	27.03	27.03	265,500
Oct. 19, 2020	28.98	29.75	27.39	27.44	27.44	436,100
Oct. 16, 2020	28.11	29.24	28.02	28.74	28.74	208,100
Oct. 15, 2020	28.15	28.99	27.69	28.28	28.28	186,800
Oct. 14, 2020	28.75	29.09	27.72	28.21	28.21	413,100
Oct. 13, 2020	29.58	29.85	28.50	28.70	28.70	274,200
Oct. 12, 2020	29.22	29.88	28.91	29.68	29.68	196,300
Oct. 09, 2020	29.09	29.84	29.05	29.28	29.28	281,400
Oct. 08, 2020	28.59	29.12	27.98	29.05	29.05	690,500
Oct. 07, 2020	27.52	28.20	27.33	28.11	28.11	306,600
Oct. 06, 2020	28.15	28.37	27.51	27.58	27.58	308,500
Oct. 05, 2020	26.84	28.55	26.69	28.13	28.13	530,200
Oct. 02, 2020	27.09	27.89	26.52	26.52	26.52	215,000
Oct. 01, 2020	27.40	27.92	26.85	27.53	27.53	310,400
Sep. 30, 2020	28.05	28.55	27.02	27.52	27.52	304,500
Sep. 29, 2020	27.65	28.23	27.26	27.91	27.91	278,500
Sep. 28, 2020	28.14	28.21	26.84	27.36	27.36	396,600
Sep. 25, 2020	26.87	27.99	26.87	27.85	27.85	368,800
Sep. 24, 2020	28.40	28.40	26.54	27.01	27.01	384,100
Sep. 23, 2020	27.35	29.12	25.92	28.54	28.54	1,235,600
Sep. 22, 2020	28.19	28.92	27.23	28.90	28.90	173,000
Sep. 21, 2020	29.43	29.43	27.43	27.76	27.76	455,200
Sep. 18, 2020	29.83	30.01	28.56	29.95	29.95	1,074,000
Sep. 17, 2020	29.14	30.03	29.09	29.52	29.52	233,800
Sep. 16, 2020	29.20	30.39	29.15	29.79	29.79	280,000
Sep. 15, 2020	29.05	30.22	28.91	29.17	29.17	306,600
Sep. 14, 2020	27.28	28.78	27.14	28.67	28.67	451,100
Sep. 11, 2020	27.77	28.18	26.34	27.01	27.01	345,800
Sep. 10, 2020	28.08	28.89	27.61	27.68	27.68	268,000
Sep. 09, 2020	28.15	28.38	27.52	27.94	27.94	389,100
Sep. 08, 2020	28.00	28.60	27.42	27.89	27.89	258,800
Sep. 04, 2020	29.40	29.40	27.22	28.41	28.41	375,400
Sep. 03, 2020	30.40	31.07	29.18	29.34	29.34	281,800
Sep. 02, 2020	29.45	30.70	28.94	30.46	30.46	304,200
Sep. 01, 2020	30.51	30.56	29.34	29.48	29.48	338,600
Aug. 31, 2020	30.07	30.66	29.71	30.52	30.52	267,600
Aug. 28, 2020	29.75	30.20	29.23	29.87	29.87	145,900
Aug. 27, 2020	29.74	30.09	29.15	29.66	29.66	245,500
Aug. 26, 2020	30.74	30.77	29.51	29.64	29.64	255,500
Aug. 25, 2020	29.80	31.39	29.66	30.97	30.97	351,600
Aug. 24, 2020	29.52	29.52	28.56	29.30	29.30	367,600
Aug. 21, 2020	29.78	30.01	29.16	29.16	29.16	259,700
Aug. 20, 2020	29.94	30.24	29.30	29.67	29.67	417,500
Aug. 19, 2020	32.49	32.49	30.17	30.23	30.23	341,200
Aug. 18, 2020	32.84	33.21	31.90	32.66	32.66	338,000
Aug. 17, 2020	31.55	32.72	31.27	32.65	32.65	290,000
Aug. 14, 2020	32.94	33.21	31.38	31.65	31.65	427,500
Aug. 13, 2020	32.53	33.41	32.22	33.08	33.08	192,500
Aug. 12, 2020	33.49	33.51	32.21	32.54	32.54	252,500
Aug. 11, 2020	34.07	35.14	33.12	33.32	33.32	245,600
Aug. 10, 2020	32.79	34.33	32.61	33.90	33.90	273,600
Aug. 07, 2020	34.00	34.81	32.70	33.02	33.02	340,200
Aug. 06, 2020	34.06	35.14	33.83	34.30	34.30	337,800
Aug. 05, 2020	33.85	34.74	33.55	34.19	34.19	336,000
Aug. 04, 2020	34.55	35.16	33.03	33.74	33.74	330,900
Aug. 03, 2020	33.12	34.43	32.69	34.33	34.33	367,700
Jul. 31, 2020	34.88	34.88	32.75	33.10	33.10	392,200
Jul. 30, 2020	34.05	35.58	33.81	34.78	34.78	237,800
Jul. 29, 2020	34.80	35.52	34.28	34.47	34.47	234,600
Jul. 28, 2020	37.05	37.29	34.59	34.82	34.82	308,300
Jul. 27, 2020	36.79	37.60	36.33	37.18	37.18	247,800
Jul. 24, 2020	36.46	36.92	35.14	36.58	36.58	398,500
Jul. 23, 2020	37.78	38.23	36.12	36.54	36.54	284,600
Jul. 22, 2020	37.01	38.42	36.98	38.01	38.01	255,000
Jul. 21, 2020	39.29	39.51	36.92	37.12	37.12	438,300
Jul. 20, 2020	39.20	39.76	38.51	38.84	38.84	182,500
Jul. 17, 2020	38.88	39.82	38.70	39.21	39.21	310,800
Jul. 16, 2020	40.00	40.00	38.26	38.80	38.80	205,000
Jul. 15, 2020	39.18	40.89	39.09	40.26	40.26	395,000
Jul. 14, 2020	36.15	38.69	35.80	38.65	38.65	397,800
Jul. 13, 2020	37.80	38.82	36.24	36.32	36.32	237,000
Jul. 10, 2020	38.47	38.71	37.08	37.20	37.20	175,800
Jul. 09, 2020	39.06	39.99	38.00	38.36	38.36	247,700
Jul. 08, 2020	37.66	39.00	37.55	38.91	38.91	314,300
Jul. 07, 2020	36.11	39.00	36.11	37.71	37.71	332,700
Jul. 06, 2020	38.13	38.21	36.14	36.21	36.21	389,500
Jul. 02, 2020	39.38	39.57	38.00	38.10	38.10	357,300
Jul. 01, 2020	37.16	39.12	37.04	38.75	38.75	364,300
Jun. 30, 2020	36.88	37.38	36.48	36.83	36.83	356,300
Jun. 29, 2020	37.99	38.72	36.12	36.96	36.96	395,900
Jun. 26, 2020	38.27	39.07	37.74	38.09	38.09	696,900
Jun. 25, 2020	35.76	38.44	35.43	38.44	38.44	574,700
Jun. 24, 2020	36.55	36.64	34.76	35.31	35.31	366,800
Jun. 23, 2020	38.00	38.62	36.96	37.10	37.10	376,900
Jun. 22, 2020	36.62	37.93	35.13	37.65	37.65	556,500
Jun. 19, 2020	37.32	37.56	36.41	36.93	36.93	760,800
Jun. 18, 2020	36.87	37.58	36.35	37.06	37.06	203,700
Jun. 17, 2020	37.66	38.07	36.83	37.12	37.12	340,200
Jun. 16, 2020	37.79	38.14	36.31	37.55	37.55	390,900
Jun. 15, 2020	34.77	36.88	34.29	36.81	36.81	293,700
Jun. 12, 2020	35.44	36.00	33.89	35.17	35.17	342,100
Jun. 11, 2020	35.48	36.24	34.02	34.03	34.03	472,900
Jun. 10, 2020	37.03	37.69	36.45	36.71	36.71	341,300
Jun. 09, 2020	36.95	37.67	36.47	36.93	36.93	377,900
Jun. 08, 2020	37.33	37.99	36.89	37.34	37.34	410,000
Jun. 05, 2020	38.06	39.18	37.08	37.34	37.34	380,600
Jun. 04, 2020	37.70	38.66	36.81	36.91	36.91	434,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,304.08+24.72(+0.15%)

S&P 5003,465.39+11.90(+0.34%)

DOW28,335.57-28.09(-0.10%)

REGENXBIO Inc. (RGNX)

S&P/TSX
16,304.08
+24.72(+0.15%)

S&P 500
3,465.39
+11.90(+0.34%)

DOW
28,335.57
-28.09(-0.10%)