Canada markets open in 1 hour 3 minutes

REGENXBIO Inc. (RGNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.54-0.78 (-2.34%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 12, 202033.4933.5132.2132.5432.54252,500
Aug. 11, 202034.0735.1433.1233.3233.32245,600
Aug. 10, 202032.7934.3332.6133.9033.90273,600
Aug. 07, 202034.0034.8132.7033.0233.02340,200
Aug. 06, 202034.0635.1433.8334.3034.30337,800
Aug. 05, 202033.8534.7433.5534.1934.19336,000
Aug. 04, 202034.5535.1633.0333.7433.74330,900
Aug. 03, 202033.1234.4332.6934.3334.33367,700
Jul. 31, 202034.8834.8832.7533.1033.10392,200
Jul. 30, 202034.0535.5833.8134.7834.78237,800
Jul. 29, 202034.8035.5234.2834.4734.47234,600
Jul. 28, 202037.0537.2934.5934.8234.82308,300
Jul. 27, 202036.7937.6036.3337.1837.18247,800
Jul. 24, 202036.4636.9235.1436.5836.58398,500
Jul. 23, 202037.7838.2336.1236.5436.54284,600
Jul. 22, 202037.0138.4236.9838.0138.01255,000
Jul. 21, 202039.2939.5136.9237.1237.12438,300
Jul. 20, 202039.2039.7638.5138.8438.84182,500
Jul. 17, 202038.8839.8238.7039.2139.21310,800
Jul. 16, 202040.0040.0038.2638.8038.80205,000
Jul. 15, 202039.1840.8939.0940.2640.26395,000
Jul. 14, 202036.1538.6935.8038.6538.65397,800
Jul. 13, 202037.8038.8236.2436.3236.32237,000
Jul. 10, 202038.4738.7137.0837.2037.20175,800
Jul. 09, 202039.0639.9938.0038.3638.36247,700
Jul. 08, 202037.6639.0037.5538.9138.91314,300
Jul. 07, 202036.1139.0036.1137.7137.71332,700
Jul. 06, 202038.1338.2136.1436.2136.21389,500
Jul. 02, 202039.3839.5738.0038.1038.10357,300
Jul. 01, 202037.1639.1237.0438.7538.75364,300
Jun. 30, 202036.8837.3836.4836.8336.83356,300
Jun. 29, 202037.9938.7236.1236.9636.96395,900
Jun. 26, 202038.2739.0737.7438.0938.09696,900
Jun. 25, 202035.7638.4435.4338.4438.44574,700
Jun. 24, 202036.5536.6434.7635.3135.31366,800
Jun. 23, 202038.0038.6236.9637.1037.10376,900
Jun. 22, 202036.6237.9335.1337.6537.65556,500
Jun. 19, 202037.3237.5636.4136.9336.93760,800
Jun. 18, 202036.8737.5836.3537.0637.06203,700
Jun. 17, 202037.6638.0736.8337.1237.12340,200
Jun. 16, 202037.7938.1436.3137.5537.55390,900
Jun. 15, 202034.7736.8834.2936.8136.81293,700
Jun. 12, 202035.4436.0033.8935.1735.17342,100
Jun. 11, 202035.4836.2434.0234.0334.03472,900
Jun. 10, 202037.0337.6936.4536.7136.71341,300
Jun. 09, 202036.9537.6736.4736.9336.93377,900
Jun. 08, 202037.3337.9936.8937.3437.34410,000
Jun. 05, 202038.0639.1837.0837.3437.34380,600
Jun. 04, 202037.7038.6636.8136.9136.91434,500
Jun. 03, 202038.2838.9837.4337.5137.51440,000
Jun. 02, 202036.6037.7835.5037.5337.53888,700
Jun. 01, 202037.6037.7136.3736.8336.83528,200
May 29, 202039.4039.4936.5037.6637.66561,700
May 28, 202043.0343.1339.7439.8439.84314,100
May 27, 202042.2242.5740.3042.4642.46400,400
May 26, 202044.3144.3841.4641.6441.64424,200
May 22, 202042.3143.4641.5143.4443.44190,300
May 21, 202041.8942.7340.7142.2342.23183,300
May 20, 202038.9842.0038.3241.9441.94299,200
May 19, 202039.3139.8638.2938.2938.29284,600
May 18, 202039.7040.0038.5839.6439.64489,600
May 15, 202036.2238.5735.7238.3038.30277,300
May 14, 202036.2437.9534.8636.4736.47348,800
May 13, 202040.6240.7436.1537.2837.28489,900
May 12, 202041.8843.6340.2840.4240.42572,700
May 11, 202038.5042.0038.1041.3841.38481,400
May 08, 202040.6441.6637.6838.9838.98475,500
May 07, 202041.7842.3440.4940.8540.85443,600
May 06, 202043.2343.2341.2041.2441.24359,000
May 05, 202043.0745.0642.2542.8542.85468,800
May 04, 202036.2342.0635.6941.9741.97507,600
May 01, 202038.3339.8035.8836.4636.46714,000
Apr. 30, 202040.2540.5038.7339.8239.82331,200
Apr. 29, 202041.9241.9239.9241.0741.07245,400
Apr. 28, 202043.8443.8440.4840.7040.70295,400
Apr. 27, 202042.0543.7841.5843.1043.10326,500
Apr. 24, 202038.9241.8838.7941.4241.42542,200
Apr. 23, 202037.9440.0037.9438.5438.54277,200
Apr. 22, 202036.0038.0735.1137.6637.66442,900
Apr. 21, 202035.5836.5834.3535.8635.86310,100
Apr. 20, 202034.0037.2533.7636.2736.27387,500
Apr. 17, 202034.5035.3933.5134.7234.72634,500
Apr. 16, 202032.0033.5131.6033.2633.26315,100
Apr. 15, 202032.6733.2231.4031.9531.95292,100
Apr. 14, 202033.9734.5033.1134.2434.24484,400
Apr. 13, 202033.6034.2231.7433.1533.15268,200
Apr. 09, 202032.0434.7331.5533.6833.68551,900
Apr. 08, 202030.5531.5929.4031.4931.49336,600
Apr. 07, 202031.1531.6529.7229.8729.87405,300
Apr. 06, 202029.2330.6428.8630.0830.08496,100
Apr. 03, 202029.3230.4227.4227.7527.75546,700
Apr. 02, 202028.4929.8028.2129.4329.43408,600
Apr. 01, 202030.7431.6528.7029.1429.14453,300
Mar. 31, 202033.3134.0031.3232.3832.38393,000
Mar. 30, 202033.8834.1030.2633.7533.75410,800
Mar. 27, 202030.9734.5630.2333.8833.88567,900
Mar. 26, 202032.2734.9430.8632.5432.54477,000
Mar. 25, 202031.8334.1330.5532.1732.17635,300
Mar. 24, 202029.2532.0028.6631.5231.52725,200
Mar. 23, 202028.3330.4326.0127.8827.88528,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...