Canada markets closed

REGENXBIO Inc. (RGNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.86+0.36 (+1.26%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 202028.8228.9627.8328.8628.86182,300
Oct. 22, 202027.0428.5127.0428.5028.50484,400
Oct. 21, 202026.9027.4026.4527.1027.10505,400
Oct. 20, 202027.7428.1026.4027.0327.03265,500
Oct. 19, 202028.9829.7527.3927.4427.44436,100
Oct. 16, 202028.1129.2428.0228.7428.74208,100
Oct. 15, 202028.1528.9927.6928.2828.28186,800
Oct. 14, 202028.7529.0927.7228.2128.21413,100
Oct. 13, 202029.5829.8528.5028.7028.70274,200
Oct. 12, 202029.2229.8828.9129.6829.68196,300
Oct. 09, 202029.0929.8429.0529.2829.28281,400
Oct. 08, 202028.5929.1227.9829.0529.05690,500
Oct. 07, 202027.5228.2027.3328.1128.11306,600
Oct. 06, 202028.1528.3727.5127.5827.58308,500
Oct. 05, 202026.8428.5526.6928.1328.13530,200
Oct. 02, 202027.0927.8926.5226.5226.52215,000
Oct. 01, 202027.4027.9226.8527.5327.53310,400
Sep. 30, 202028.0528.5527.0227.5227.52304,500
Sep. 29, 202027.6528.2327.2627.9127.91278,500
Sep. 28, 202028.1428.2126.8427.3627.36396,600
Sep. 25, 202026.8727.9926.8727.8527.85368,800
Sep. 24, 202028.4028.4026.5427.0127.01384,100
Sep. 23, 202027.3529.1225.9228.5428.541,235,600
Sep. 22, 202028.1928.9227.2328.9028.90173,000
Sep. 21, 202029.4329.4327.4327.7627.76455,200
Sep. 18, 202029.8330.0128.5629.9529.951,074,000
Sep. 17, 202029.1430.0329.0929.5229.52233,800
Sep. 16, 202029.2030.3929.1529.7929.79280,000
Sep. 15, 202029.0530.2228.9129.1729.17306,600
Sep. 14, 202027.2828.7827.1428.6728.67451,100
Sep. 11, 202027.7728.1826.3427.0127.01345,800
Sep. 10, 202028.0828.8927.6127.6827.68268,000
Sep. 09, 202028.1528.3827.5227.9427.94389,100
Sep. 08, 202028.0028.6027.4227.8927.89258,800
Sep. 04, 202029.4029.4027.2228.4128.41375,400
Sep. 03, 202030.4031.0729.1829.3429.34281,800
Sep. 02, 202029.4530.7028.9430.4630.46304,200
Sep. 01, 202030.5130.5629.3429.4829.48338,600
Aug. 31, 202030.0730.6629.7130.5230.52267,600
Aug. 28, 202029.7530.2029.2329.8729.87145,900
Aug. 27, 202029.7430.0929.1529.6629.66245,500
Aug. 26, 202030.7430.7729.5129.6429.64255,500
Aug. 25, 202029.8031.3929.6630.9730.97351,600
Aug. 24, 202029.5229.5228.5629.3029.30367,600
Aug. 21, 202029.7830.0129.1629.1629.16259,700
Aug. 20, 202029.9430.2429.3029.6729.67417,500
Aug. 19, 202032.4932.4930.1730.2330.23341,200
Aug. 18, 202032.8433.2131.9032.6632.66338,000
Aug. 17, 202031.5532.7231.2732.6532.65290,000
Aug. 14, 202032.9433.2131.3831.6531.65427,500
Aug. 13, 202032.5333.4132.2233.0833.08192,500
Aug. 12, 202033.4933.5132.2132.5432.54252,500
Aug. 11, 202034.0735.1433.1233.3233.32245,600
Aug. 10, 202032.7934.3332.6133.9033.90273,600
Aug. 07, 202034.0034.8132.7033.0233.02340,200
Aug. 06, 202034.0635.1433.8334.3034.30337,800
Aug. 05, 202033.8534.7433.5534.1934.19336,000
Aug. 04, 202034.5535.1633.0333.7433.74330,900
Aug. 03, 202033.1234.4332.6934.3334.33367,700
Jul. 31, 202034.8834.8832.7533.1033.10392,200
Jul. 30, 202034.0535.5833.8134.7834.78237,800
Jul. 29, 202034.8035.5234.2834.4734.47234,600
Jul. 28, 202037.0537.2934.5934.8234.82308,300
Jul. 27, 202036.7937.6036.3337.1837.18247,800
Jul. 24, 202036.4636.9235.1436.5836.58398,500
Jul. 23, 202037.7838.2336.1236.5436.54284,600
Jul. 22, 202037.0138.4236.9838.0138.01255,000
Jul. 21, 202039.2939.5136.9237.1237.12438,300
Jul. 20, 202039.2039.7638.5138.8438.84182,500
Jul. 17, 202038.8839.8238.7039.2139.21310,800
Jul. 16, 202040.0040.0038.2638.8038.80205,000
Jul. 15, 202039.1840.8939.0940.2640.26395,000
Jul. 14, 202036.1538.6935.8038.6538.65397,800
Jul. 13, 202037.8038.8236.2436.3236.32237,000
Jul. 10, 202038.4738.7137.0837.2037.20175,800
Jul. 09, 202039.0639.9938.0038.3638.36247,700
Jul. 08, 202037.6639.0037.5538.9138.91314,300
Jul. 07, 202036.1139.0036.1137.7137.71332,700
Jul. 06, 202038.1338.2136.1436.2136.21389,500
Jul. 02, 202039.3839.5738.0038.1038.10357,300
Jul. 01, 202037.1639.1237.0438.7538.75364,300
Jun. 30, 202036.8837.3836.4836.8336.83356,300
Jun. 29, 202037.9938.7236.1236.9636.96395,900
Jun. 26, 202038.2739.0737.7438.0938.09696,900
Jun. 25, 202035.7638.4435.4338.4438.44574,700
Jun. 24, 202036.5536.6434.7635.3135.31366,800
Jun. 23, 202038.0038.6236.9637.1037.10376,900
Jun. 22, 202036.6237.9335.1337.6537.65556,500
Jun. 19, 202037.3237.5636.4136.9336.93760,800
Jun. 18, 202036.8737.5836.3537.0637.06203,700
Jun. 17, 202037.6638.0736.8337.1237.12340,200
Jun. 16, 202037.7938.1436.3137.5537.55390,900
Jun. 15, 202034.7736.8834.2936.8136.81293,700
Jun. 12, 202035.4436.0033.8935.1735.17342,100
Jun. 11, 202035.4836.2434.0234.0334.03472,900
Jun. 10, 202037.0337.6936.4536.7136.71341,300
Jun. 09, 202036.9537.6736.4736.9336.93377,900
Jun. 08, 202037.3337.9936.8937.3437.34410,000
Jun. 05, 202038.0639.1837.0837.3437.34380,600
Jun. 04, 202037.7038.6636.8136.9136.91434,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...