Mail

RGNX - REGENXBIO Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 17, 2019	38.60	39.90	38.53	39.03	39.03	381,100
Oct. 16, 2019	37.82	38.92	36.76	38.39	38.39	389,400
Oct. 15, 2019	34.73	37.99	34.73	37.70	37.70	740,400
Oct. 14, 2019	39.96	39.99	34.53	34.79	34.79	1,285,200
Oct. 11, 2019	39.15	39.87	38.53	39.50	39.50	572,100
Oct. 10, 2019	37.86	39.05	37.86	38.93	38.93	592,500
Oct. 09, 2019	37.31	38.13	36.86	37.77	37.77	379,600
Oct. 08, 2019	36.96	37.54	36.01	36.90	36.90	457,300
Oct. 07, 2019	38.70	39.64	36.77	37.41	37.41	579,400
Oct. 04, 2019	38.05	39.30	37.36	38.49	38.49	559,500
Oct. 03, 2019	36.12	38.37	35.92	37.96	37.96	538,300
Oct. 02, 2019	35.03	36.39	34.06	36.34	36.34	342,200
Oct. 01, 2019	35.63	37.61	35.03	35.36	35.36	630,100
Sep. 30, 2019	34.82	36.33	34.26	35.60	35.60	673,400
Sep. 27, 2019	33.45	35.22	33.04	33.35	33.35	421,800
Sep. 26, 2019	34.74	34.85	33.18	33.31	33.31	487,400
Sep. 25, 2019	35.09	35.94	34.35	34.86	34.86	427,400
Sep. 24, 2019	37.18	37.34	34.37	35.18	35.18	730,100
Sep. 23, 2019	39.65	40.17	37.01	37.07	37.07	664,900
Sep. 20, 2019	39.49	40.27	39.04	39.90	39.90	604,600
Sep. 19, 2019	38.74	40.27	38.19	39.42	39.42	464,500
Sep. 18, 2019	38.95	39.83	37.49	38.61	38.61	486,200
Sep. 17, 2019	39.56	40.35	38.56	39.17	39.17	436,100
Sep. 16, 2019	37.98	40.64	37.68	39.93	39.93	606,200
Sep. 13, 2019	39.39	40.49	36.71	37.92	37.92	1,237,800
Sep. 12, 2019	37.60	43.14	37.46	39.56	39.56	1,277,600
Sep. 11, 2019	35.98	37.66	35.26	37.38	37.38	631,000
Sep. 10, 2019	32.19	35.98	31.29	35.95	35.95	827,800
Sep. 09, 2019	32.01	32.72	30.38	32.07	32.07	571,600
Sep. 06, 2019	32.86	33.09	31.78	31.84	31.84	394,700
Sep. 05, 2019	33.46	33.94	32.33	32.81	32.81	731,900
Sep. 04, 2019	33.73	34.49	31.39	32.97	32.97	526,600
Sep. 03, 2019	34.15	35.12	33.02	33.31	33.31	495,500
Aug. 30, 2019	35.25	35.50	33.85	34.49	34.49	309,200
Aug. 29, 2019	33.94	35.43	33.55	35.12	35.12	563,800
Aug. 28, 2019	32.42	33.73	32.37	33.32	33.32	386,800
Aug. 27, 2019	34.34	34.68	32.59	32.67	32.67	561,800
Aug. 26, 2019	34.23	34.34	33.62	33.86	33.86	501,000
Aug. 23, 2019	35.01	36.02	33.73	33.93	33.93	422,900
Aug. 22, 2019	36.77	36.77	35.00	35.07	35.07	471,400
Aug. 21, 2019	36.55	37.23	36.14	36.80	36.80	377,400
Aug. 20, 2019	38.29	38.53	36.23	36.31	36.31	421,200
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	604,100
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...