Canada markets closed

REGENXBIO Inc. (RGNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.04+0.14 (+0.88%)
At close: 04:00PM EDT
16.04 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202415.9616.6615.6016.0416.04425,400
Apr 23, 202415.6716.2815.5215.9015.90360,200
Apr 22, 202415.8916.1015.1815.6415.64437,200
Apr 19, 202416.0116.2615.3215.6915.69574,900
Apr 18, 202416.7516.8216.0516.1116.11560,500
Apr 17, 202417.5917.9916.9917.0317.03413,600
Apr 16, 202417.8318.2417.4817.5017.50296,000
Apr 15, 202418.0718.6517.8218.0218.02346,000
Apr 12, 202419.0219.3817.6318.0918.09542,800
Apr 11, 202419.1219.1218.4819.0219.02362,300
Apr 10, 202418.1419.0918.1418.8518.85606,200
Apr 09, 202419.2019.7718.7319.0119.01266,200
Apr 08, 202419.2219.4218.7919.1919.19288,400
Apr 05, 202418.9419.8818.6019.1719.17424,700
Apr 04, 202420.3220.7719.0619.1519.15714,100
Apr 03, 202420.0220.6519.8220.2520.25540,200
Apr 02, 202421.1721.1920.1620.2920.29547,600
Apr 01, 202421.0821.5720.6521.5321.53536,600
Mar 28, 202422.3322.4220.9421.0721.07487,000
Mar 27, 202421.7922.3821.4322.1822.18561,400
Mar 26, 202421.8822.3121.4721.6721.67345,700
Mar 25, 202421.8122.2521.1321.5921.59302,600
Mar 22, 202422.4922.8421.7521.7821.78279,100
Mar 21, 202422.7123.1421.9622.5022.50713,100
Mar 20, 202422.4322.9821.8422.5122.51619,800
Mar 19, 202422.2622.9621.9922.3922.39768,900
Mar 18, 202422.1322.6121.2522.3322.33523,300
Mar 15, 202421.7322.8421.7322.1922.191,373,500
Mar 14, 202422.3322.5121.5521.8521.85519,700
Mar 13, 202421.9323.0721.9022.4722.47518,700
Mar 12, 202422.9323.3321.6221.9821.981,350,100
Mar 11, 202422.9123.5722.5522.8522.85675,600
Mar 08, 202424.2424.2622.3022.7522.751,559,400
Mar 07, 202423.3823.7023.0023.2323.232,173,400
Mar 06, 202426.7427.1623.2424.0024.001,235,200
Mar 05, 202428.3628.8022.0624.6124.612,805,600
Mar 04, 202421.6421.7820.1321.3621.36895,300
Mar 01, 202417.8621.6917.8621.1921.191,508,400
Feb 29, 202420.3920.4817.1217.4417.441,080,500
Feb 28, 202419.0120.0418.3319.9019.901,068,100
Feb 27, 202418.6120.2818.6120.0220.021,003,900
Feb 26, 202417.4818.7717.4718.3418.34747,500
Feb 23, 202418.2118.4317.1917.4117.41698,200
Feb 22, 202418.4118.9917.9418.1718.17648,800
Feb 21, 202418.8418.9017.8518.4018.40340,300
Feb 20, 202418.6819.8018.2718.5418.54385,700
Feb 16, 202418.3620.3418.2318.8318.831,035,000
Feb 15, 202416.9218.6416.9218.4518.45774,100
Feb 14, 202416.4017.2715.7816.7916.79573,800
Feb 13, 202416.5716.7515.8116.0416.04757,700
Feb 12, 202416.2917.8116.2917.3617.36745,600
Feb 09, 202416.8718.1016.0216.2116.211,898,700
Feb 08, 202414.5516.3814.1316.2916.291,073,300
Feb 07, 202413.5115.4913.5114.5714.571,842,500
Feb 06, 202412.2613.0912.0513.0513.05302,100
Feb 05, 202412.0612.4111.8912.3212.32407,400
Feb 02, 202412.4512.6811.8312.2412.24467,800
Feb 01, 202412.3312.8212.0612.6812.68617,700
Jan 31, 202412.2412.8512.2312.3212.32585,600
Jan 30, 202412.8512.8512.0712.1712.171,103,100
Jan 29, 202412.7013.0812.4312.9712.97525,500
Jan 26, 202413.4313.5712.6512.7212.72265,000
Jan 25, 202414.1514.3813.1913.2613.26351,500
Jan 24, 202414.4114.5013.9213.9913.99318,500
Jan 23, 202414.4715.0814.0614.1914.19330,200
Jan 22, 202413.6814.2013.5114.2014.20503,100
Jan 19, 202413.7913.8813.4513.7113.71326,500
Jan 18, 202414.1714.1913.6813.7713.77406,300
Jan 17, 202415.2515.2513.9914.1614.16488,100
Jan 16, 202414.9715.9414.5215.2715.27893,400
Jan 12, 202414.8015.3814.7415.1315.13497,600
Jan 11, 202414.6614.8814.1714.5714.57679,300
Jan 10, 202414.6015.0014.4414.8714.87539,300
Jan 09, 202414.2414.8613.9014.6714.67805,200
Jan 08, 202416.0316.0312.7614.4414.441,732,100
Jan 05, 202417.1017.6716.4416.4516.45490,000
Jan 04, 202417.3417.6917.0217.4017.40628,500
Jan 03, 202418.3818.3817.0317.3017.301,285,800
Jan 02, 202417.7618.6917.6018.3418.34301,600
Dec 29, 202318.5418.5417.7317.9517.95619,600
Dec 28, 202318.8919.0418.0218.5418.54480,900
Dec 27, 202318.7819.0918.2918.8718.87569,400
Dec 26, 202318.9019.2018.7018.7518.75509,800
Dec 22, 202318.7119.2118.1618.6218.621,295,300
Dec 21, 202318.6019.0318.3818.4518.45396,400
Dec 20, 202319.5519.5518.2518.3018.30545,600
Dec 19, 202319.7720.1919.1819.6119.61381,900
Dec 18, 202320.1120.2719.4419.5119.51327,500
Dec 15, 202320.8221.3419.7419.9619.961,217,200
Dec 14, 202320.6021.3820.4820.8220.82612,700
Dec 13, 202319.0120.3018.7520.1520.15427,000
Dec 12, 202319.2819.3118.2019.1419.14434,600
Dec 11, 202319.6719.6719.0219.3919.39204,100
Dec 08, 202320.5920.5919.5719.5819.58228,300
Dec 07, 202319.7820.6419.7520.6020.60410,900
Dec 06, 202319.8220.1419.5719.7819.78239,200
Dec 05, 202319.8319.9219.5119.6219.62296,100
Dec 04, 202319.6620.2719.5020.0120.01430,600
Dec 01, 202319.4519.8219.0919.6719.67378,700
Nov 30, 202318.7820.0018.5019.5219.52619,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...