RGNX - REGENXBIO Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 202046.4547.4346.0546.8646.86335,600
Jan. 21, 202048.1949.6445.6146.2646.26485,200
Jan. 17, 202049.3550.0948.1848.1948.19415,200
Jan. 16, 202048.2749.1647.7249.1049.10475,000
Jan. 15, 202046.8147.7945.8547.6147.61448,500
Jan. 14, 202043.6246.8842.6946.8246.82592,200
Jan. 13, 202044.7845.5043.1243.9543.95764,300
Jan. 10, 202042.9045.4842.3244.8844.88688,800
Jan. 09, 202041.4344.0241.0243.0043.00545,600
Jan. 08, 202040.9342.2240.5341.5541.55277,000
Jan. 07, 202039.9441.1739.4340.7940.79610,600
Jan. 06, 202038.7040.1938.2940.0440.04284,100
Jan. 03, 202038.5539.4237.7639.1239.12341,700
Jan. 02, 202041.3041.3038.5838.9938.99562,700
Dec. 31, 201940.5241.6640.4840.9740.97397,700
Dec. 30, 201940.7241.7539.9640.6140.61395,000
Dec. 27, 201941.4241.5340.0140.5440.54338,900
Dec. 26, 201942.1942.2441.1641.3841.38268,900
Dec. 24, 201941.6842.0141.2741.9941.99133,500
Dec. 23, 201941.3041.8339.5841.7441.74420,700
Dec. 20, 201941.3941.5739.4941.1341.131,114,300
Dec. 19, 201941.2942.5141.0541.7941.79352,100
Dec. 18, 201943.7644.4441.0141.1841.18617,000
Dec. 17, 201943.7643.8142.4242.9942.99399,900
Dec. 16, 201944.0044.3042.9744.0044.00352,600
Dec. 13, 201941.7043.7741.7043.6343.63457,000
Dec. 12, 201940.1642.3740.0942.0142.01413,700
Dec. 11, 201941.8842.5940.0840.4740.47351,400
Dec. 10, 201942.6242.8741.1241.7641.76539,800
Dec. 09, 201945.1345.8842.3442.7142.71818,900
Dec. 06, 201943.8345.4443.4844.7444.74526,900
Dec. 05, 201945.0045.4443.1943.5343.53472,300
Dec. 04, 201945.0045.0043.7644.8744.87603,500
Dec. 03, 201943.2045.7942.8944.5044.501,164,200
Dec. 02, 201941.8841.9739.1640.6840.68453,600
Nov. 29, 201941.9342.2341.3441.8641.86213,700
Nov. 27, 201941.8142.5341.4541.9341.93308,200
Nov. 26, 201941.7142.1141.0041.5141.51674,300
Nov. 25, 201938.7941.6138.7041.4641.46811,500
Nov. 22, 201938.0438.6137.5238.3538.35622,500
Nov. 21, 201937.9938.3937.3137.6437.64428,600
Nov. 20, 201937.6738.7937.0537.6637.66458,800
Nov. 19, 201937.7938.5937.0738.1938.19369,800
Nov. 18, 201936.9037.6736.5337.4137.41336,600
Nov. 15, 201936.6337.5436.5037.1637.16342,600
Nov. 14, 201936.8137.3135.8836.3236.32356,500
Nov. 13, 201937.5838.6936.4436.6036.60462,900
Nov. 12, 201938.5939.0337.5238.1738.17451,800
Nov. 11, 201940.0040.4638.2938.5238.52525,600
Nov. 08, 201938.2839.9437.9039.8839.88386,400
Nov. 07, 201936.4839.4836.4338.6238.62689,000
Nov. 06, 201936.4038.1635.1136.1436.14807,300
Nov. 05, 201937.0537.8935.1437.6237.62509,200
Nov. 04, 201937.2637.8236.6037.1037.10381,900
Nov. 01, 201936.2037.0335.5636.7336.73496,100
Oct. 31, 201934.6035.8834.5235.6935.69509,600
Oct. 30, 201936.4537.7934.0234.5434.541,216,900
Oct. 29, 201941.0041.6639.0239.2339.23334,500
Oct. 28, 201940.8741.4339.8441.2141.21382,100
Oct. 25, 201938.4740.6838.3840.5840.58534,100
Oct. 24, 201938.3738.9937.2738.4738.47440,600
Oct. 23, 201938.1339.4438.1338.3538.35418,900
Oct. 22, 201940.0040.9837.4638.4038.40680,700
Oct. 21, 201937.9239.6337.7239.3239.32435,000
Oct. 18, 201938.5939.0036.8737.7537.75335,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...