Mail

RGNX - REGENXBIO Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 20, 2019	37.90	38.05	36.23	36.47	36.47	283,541
Aug 19, 2019	37.90	38.05	36.87	37.54	37.54	499,800
Aug 16, 2019	35.94	37.54	35.49	37.18	37.18	477,700
Aug 15, 2019	36.85	36.85	35.40	35.53	35.53	401,300
Aug 14, 2019	36.70	37.38	35.78	36.70	36.70	520,000
Aug 13, 2019	37.30	38.27	36.68	37.45	37.45	375,100
Aug 12, 2019	38.93	39.17	37.08	37.62	37.62	530,100
Aug 09, 2019	40.72	41.08	38.54	39.38	39.38	510,300
Aug 08, 2019	41.00	44.76	40.56	41.33	41.33	708,800
Aug 07, 2019	40.51	41.90	40.08	40.54	40.54	560,200
Aug 06, 2019	40.55	41.42	35.70	41.10	41.10	1,509,500
Aug 05, 2019	40.19	41.97	39.42	40.05	40.05	793,100
Aug 02, 2019	43.11	43.11	40.60	41.21	41.21	714,100
Aug 01, 2019	44.42	45.06	42.82	43.45	43.45	862,500
Jul 31, 2019	47.25	47.54	43.81	44.41	44.41	909,700
Jul 30, 2019	47.04	47.37	45.48	45.91	45.91	499,200
Jul 29, 2019	49.91	50.10	47.38	47.48	47.48	457,200
Jul 26, 2019	48.25	49.85	47.73	49.73	49.73	451,300
Jul 25, 2019	50.87	51.39	48.00	48.10	48.10	498,300
Jul 24, 2019	48.91	51.15	48.25	50.61	50.61	493,900
Jul 23, 2019	50.76	50.76	48.92	49.06	49.06	407,700
Jul 22, 2019	49.59	51.10	49.04	50.59	50.59	462,200
Jul 19, 2019	50.03	51.00	48.72	49.13	49.13	567,300
Jul 18, 2019	47.56	50.00	47.20	49.85	49.85	604,900
Jul 17, 2019	46.96	48.70	46.73	47.74	47.74	473,800
Jul 16, 2019	48.01	48.01	46.27	46.96	46.96	340,200
Jul 15, 2019	47.38	48.18	45.85	48.01	48.01	386,100
Jul 12, 2019	46.15	47.86	45.45	47.48	47.48	344,500
Jul 11, 2019	46.07	46.32	44.83	45.96	45.96	304,200
Jul 10, 2019	46.61	46.96	44.71	45.91	45.91	561,400
Jul 09, 2019	44.87	46.55	44.36	46.46	46.46	479,800
Jul 08, 2019	47.49	47.65	44.55	45.26	45.26	624,500
Jul 05, 2019	48.55	48.93	46.96	47.60	47.60	435,300
Jul 03, 2019	46.87	48.76	46.24	48.53	48.53	314,300
Jul 02, 2019	50.20	50.29	46.08	46.74	46.74	839,000
Jul 01, 2019	52.00	52.48	49.65	50.88	50.88	384,000
Jun 28, 2019	49.75	51.54	49.20	51.37	51.37	998,200
Jun 27, 2019	48.86	49.88	48.78	49.73	49.73	505,100
Jun 26, 2019	50.63	52.00	48.15	48.72	48.72	401,500
Jun 25, 2019	50.38	52.33	49.79	50.28	50.28	456,400
Jun 24, 2019	53.54	53.97	49.89	50.13	50.13	623,800
Jun 21, 2019	52.25	54.09	50.94	53.19	53.19	1,169,900
Jun 20, 2019	53.05	53.77	52.17	52.67	52.67	402,900
Jun 19, 2019	53.10	53.65	51.74	51.95	51.95	433,500
Jun 18, 2019	51.75	55.23	51.51	53.03	53.03	609,300
Jun 17, 2019	49.59	52.33	49.34	51.43	51.43	610,300
Jun 14, 2019	49.93	50.04	47.88	48.27	48.27	522,900
Jun 13, 2019	46.89	50.02	46.89	49.43	49.43	402,400
Jun 12, 2019	46.69	47.24	45.94	46.85	46.85	294,400
Jun 11, 2019	48.92	49.27	45.89	46.63	46.63	250,000
Jun 10, 2019	49.16	50.24	48.17	48.24	48.24	344,900
Jun 07, 2019	46.61	49.25	45.61	48.81	48.81	489,100
Jun 06, 2019	47.88	47.88	45.84	46.20	46.20	433,200
Jun 05, 2019	47.68	49.22	45.85	47.82	47.82	543,300
Jun 04, 2019	45.76	46.63	43.90	46.56	46.56	703,900
Jun 03, 2019	43.16	45.31	42.47	44.92	44.92	537,400
May 31, 2019	42.80	43.15	41.41	43.02	43.02	663,400
May 30, 2019	47.01	47.77	43.14	43.72	43.72	765,300
May 29, 2019	48.26	48.88	45.74	46.65	46.65	729,300
May 28, 2019	47.63	51.17	47.63	48.86	48.86	1,663,500
May 24, 2019	42.80	46.59	42.25	45.64	45.64	1,874,100
May 23, 2019	42.00	43.40	41.66	42.48	42.48	562,500
May 22, 2019	42.76	43.76	41.71	42.62	42.62	406,400
May 21, 2019	42.61	43.12	40.29	43.00	43.00	741,000
May 20, 2019	44.72	44.72	41.85	42.00	42.00	629,300
May 17, 2019	45.70	45.91	44.64	44.72	44.72	373,800
May 16, 2019	45.75	47.06	45.49	46.14	46.14	320,700
May 15, 2019	44.71	46.13	44.05	45.69	45.69	391,700
May 14, 2019	44.19	45.70	43.64	44.80	44.80	446,800
May 13, 2019	45.00	45.23	43.05	43.86	43.86	677,200
May 10, 2019	45.45	46.19	43.75	45.80	45.80	680,500
May 09, 2019	44.83	46.46	44.51	46.07	46.07	544,200
May 08, 2019	48.90	49.30	45.53	45.63	45.63	958,800
May 07, 2019	51.99	52.23	49.01	49.88	49.88	565,400
May 06, 2019	49.93	52.63	49.58	52.32	52.32	384,400
May 03, 2019	50.27	51.59	49.77	51.57	51.57	438,500
May 02, 2019	48.72	50.49	48.61	49.86	49.86	354,200
May 01, 2019	50.58	51.15	48.53	48.60	48.60	570,100
Apr 30, 2019	51.33	52.33	50.10	50.40	50.40	391,700
Apr 29, 2019	52.53	53.50	51.40	51.49	51.49	393,000
Apr 26, 2019	52.71	53.24	51.68	52.64	52.64	393,500
Apr 25, 2019	52.28	54.23	52.10	52.75	52.75	347,200
Apr 24, 2019	53.35	55.00	52.27	52.58	52.58	511,800
Apr 23, 2019	50.06	53.14	50.00	52.60	52.60	513,100
Apr 22, 2019	53.82	53.82	48.71	50.39	50.39	1,288,400
Apr 18, 2019	55.00	55.71	52.04	54.65	54.65	760,500
Apr 17, 2019	53.88	55.50	51.25	54.72	54.72	823,100
Apr 16, 2019	53.50	55.07	52.85	53.67	53.67	452,300
Apr 15, 2019	53.17	53.69	51.52	52.99	52.99	498,400
Apr 12, 2019	53.87	54.06	52.41	53.06	53.06	464,200
Apr 11, 2019	55.97	56.50	52.90	53.05	53.05	416,400
Apr 10, 2019	55.25	56.26	55.05	55.90	55.90	468,600
Apr 09, 2019	57.50	57.78	54.74	54.96	54.96	562,900
Apr 08, 2019	59.38	59.61	57.41	57.54	57.54	407,400
Apr 05, 2019	57.88	59.33	57.88	59.29	59.29	387,600
Apr 04, 2019	58.43	59.22	57.22	57.64	57.64	360,800
Apr 03, 2019	59.70	59.95	57.61	58.49	58.49	364,200
Apr 02, 2019	58.27	59.98	57.10	59.03	59.03	462,800
Apr 01, 2019	58.36	59.54	57.22	58.27	58.27	525,200
Mar 29, 2019	55.83	57.82	55.83	57.31	57.31	746,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...