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
Jan. 22, 2020	46.45	47.43	46.05	46.86	46.86	335,600
Jan. 21, 2020	48.19	49.64	45.61	46.26	46.26	485,200
Jan. 17, 2020	49.35	50.09	48.18	48.19	48.19	415,200
Jan. 16, 2020	48.27	49.16	47.72	49.10	49.10	475,000
Jan. 15, 2020	46.81	47.79	45.85	47.61	47.61	448,500
Jan. 14, 2020	43.62	46.88	42.69	46.82	46.82	592,200
Jan. 13, 2020	44.78	45.50	43.12	43.95	43.95	764,300
Jan. 10, 2020	42.90	45.48	42.32	44.88	44.88	688,800
Jan. 09, 2020	41.43	44.02	41.02	43.00	43.00	545,600
Jan. 08, 2020	40.93	42.22	40.53	41.55	41.55	277,000
Jan. 07, 2020	39.94	41.17	39.43	40.79	40.79	610,600
Jan. 06, 2020	38.70	40.19	38.29	40.04	40.04	284,100
Jan. 03, 2020	38.55	39.42	37.76	39.12	39.12	341,700
Jan. 02, 2020	41.30	41.30	38.58	38.99	38.99	562,700
Dec. 31, 2019	40.52	41.66	40.48	40.97	40.97	397,700
Dec. 30, 2019	40.72	41.75	39.96	40.61	40.61	395,000
Dec. 27, 2019	41.42	41.53	40.01	40.54	40.54	338,900
Dec. 26, 2019	42.19	42.24	41.16	41.38	41.38	268,900
Dec. 24, 2019	41.68	42.01	41.27	41.99	41.99	133,500
Dec. 23, 2019	41.30	41.83	39.58	41.74	41.74	420,700
Dec. 20, 2019	41.39	41.57	39.49	41.13	41.13	1,114,300
Dec. 19, 2019	41.29	42.51	41.05	41.79	41.79	352,100
Dec. 18, 2019	43.76	44.44	41.01	41.18	41.18	617,000
Dec. 17, 2019	43.76	43.81	42.42	42.99	42.99	399,900
Dec. 16, 2019	44.00	44.30	42.97	44.00	44.00	352,600
Dec. 13, 2019	41.70	43.77	41.70	43.63	43.63	457,000
Dec. 12, 2019	40.16	42.37	40.09	42.01	42.01	413,700
Dec. 11, 2019	41.88	42.59	40.08	40.47	40.47	351,400
Dec. 10, 2019	42.62	42.87	41.12	41.76	41.76	539,800
Dec. 09, 2019	45.13	45.88	42.34	42.71	42.71	818,900
Dec. 06, 2019	43.83	45.44	43.48	44.74	44.74	526,900
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	1,237,800
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...