Companies are rolling out bigger rewards programs. Will you sign up?

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

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jun. 03, 2020	38.28	38.98	37.43	37.51	37.51	440,000
Jun. 02, 2020	36.60	37.78	35.50	37.53	37.53	888,700
Jun. 01, 2020	37.60	37.71	36.37	36.83	36.83	528,200
May 29, 2020	39.40	39.49	36.50	37.66	37.66	561,700
May 28, 2020	43.03	43.13	39.74	39.84	39.84	314,100
May 27, 2020	42.22	42.57	40.30	42.46	42.46	400,400
May 26, 2020	44.31	44.38	41.46	41.64	41.64	424,200
May 22, 2020	42.31	43.46	41.51	43.44	43.44	190,300
May 21, 2020	41.89	42.73	40.71	42.23	42.23	183,300
May 20, 2020	38.98	42.00	38.32	41.94	41.94	299,200
May 19, 2020	39.31	39.86	38.29	38.29	38.29	284,600
May 18, 2020	39.70	40.00	38.58	39.64	39.64	489,600
May 15, 2020	36.22	38.57	35.72	38.30	38.30	277,300
May 14, 2020	36.24	37.95	34.86	36.47	36.47	348,800
May 13, 2020	40.62	40.74	36.15	37.28	37.28	489,900
May 12, 2020	41.88	43.63	40.28	40.42	40.42	572,700
May 11, 2020	38.50	42.00	38.10	41.38	41.38	481,400
May 08, 2020	40.64	41.66	37.68	38.98	38.98	475,500
May 07, 2020	41.78	42.34	40.49	40.85	40.85	443,600
May 06, 2020	43.23	43.23	41.20	41.24	41.24	359,000
May 05, 2020	43.07	45.06	42.25	42.85	42.85	468,800
May 04, 2020	36.23	42.06	35.69	41.97	41.97	507,600
May 01, 2020	38.33	39.80	35.88	36.46	36.46	714,000
Apr. 30, 2020	40.25	40.50	38.73	39.82	39.82	331,200
Apr. 29, 2020	41.92	41.92	39.92	41.07	41.07	245,400
Apr. 28, 2020	43.84	43.84	40.48	40.70	40.70	295,400
Apr. 27, 2020	42.05	43.78	41.58	43.10	43.10	326,500
Apr. 24, 2020	38.92	41.88	38.79	41.42	41.42	542,200
Apr. 23, 2020	37.94	40.00	37.94	38.54	38.54	277,200
Apr. 22, 2020	36.00	38.07	35.11	37.66	37.66	442,900
Apr. 21, 2020	35.58	36.58	34.35	35.86	35.86	310,100
Apr. 20, 2020	34.00	37.25	33.76	36.27	36.27	387,500
Apr. 17, 2020	34.50	35.39	33.51	34.72	34.72	634,500
Apr. 16, 2020	32.00	33.51	31.60	33.26	33.26	315,100
Apr. 15, 2020	32.67	33.22	31.40	31.95	31.95	292,100
Apr. 14, 2020	33.97	34.50	33.11	34.24	34.24	484,400
Apr. 13, 2020	33.60	34.22	31.74	33.15	33.15	268,200
Apr. 09, 2020	32.04	34.73	31.55	33.68	33.68	551,900
Apr. 08, 2020	30.55	31.59	29.40	31.49	31.49	336,600
Apr. 07, 2020	31.15	31.65	29.72	29.87	29.87	405,300
Apr. 06, 2020	29.23	30.64	28.86	30.08	30.08	496,100
Apr. 03, 2020	29.32	30.42	27.42	27.75	27.75	546,700
Apr. 02, 2020	28.49	29.80	28.21	29.43	29.43	408,600
Apr. 01, 2020	30.74	31.65	28.70	29.14	29.14	453,300
Mar. 31, 2020	33.31	34.00	31.32	32.38	32.38	393,000
Mar. 30, 2020	33.88	34.10	30.26	33.75	33.75	410,800
Mar. 27, 2020	30.97	34.56	30.23	33.88	33.88	567,900
Mar. 26, 2020	32.27	34.94	30.86	32.54	32.54	477,000
Mar. 25, 2020	31.83	34.13	30.55	32.17	32.17	635,300
Mar. 24, 2020	29.25	32.00	28.66	31.52	31.52	725,200
Mar. 23, 2020	28.33	30.43	26.01	27.88	27.88	528,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,575.28+78.27(+0.47%)

S&P 5003,380.35+46.66(+1.40%)

DOW27,976.84+289.93(+1.05%)

Companies are rolling out bigger rewards programs. Will you sign up?

REGENXBIO Inc. (RGNX)

S&P/TSX
16,575.28
+78.27(+0.47%)

S&P 500
3,380.35
+46.66(+1.40%)

DOW
27,976.84
+289.93(+1.05%)