RGNX - REGENXBIO Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201942.6242.8741.1241.5841.58261,704
Dec 09, 201945.1345.8842.3442.7142.71818,900
Dec 06, 201943.8345.4443.4844.7444.74526,900
Dec 05, 201945.0045.4443.1943.5343.53472,300
Dec 04, 201945.0045.0043.7644.8744.87603,500
Dec 03, 201943.2045.7942.8944.5044.501,164,200
Dec 02, 201941.8841.9739.1640.6840.68453,600
Nov 29, 201941.9342.2341.3441.8641.86213,700
Nov 27, 201941.8142.5341.4541.9341.93308,200
Nov 26, 201941.7142.1141.0041.5141.51674,300
Nov 25, 201938.7941.6138.7041.4641.46811,500
Nov 22, 201938.0438.6137.5238.3538.35622,500
Nov 21, 201937.9938.3937.3137.6437.64428,600
Nov 20, 201937.6738.7937.0537.6637.66458,800
Nov 19, 201937.7938.5937.0738.1938.19369,800
Nov 18, 201936.9037.6736.5337.4137.41336,600
Nov 15, 201936.6337.5436.5037.1637.16342,600
Nov 14, 201936.8137.3135.8836.3236.32356,500
Nov 13, 201937.5838.6936.4436.6036.60462,900
Nov 12, 201938.5939.0337.5238.1738.17451,800
Nov 11, 201940.0040.4638.2938.5238.52525,600
Nov 08, 201938.2839.9437.9039.8839.88386,400
Nov 07, 201936.4839.4836.4338.6238.62689,000
Nov 06, 201936.4038.1635.1136.1436.14807,300
Nov 05, 201937.0537.8935.1437.6237.62509,200
Nov 04, 201937.2637.8236.6037.1037.10381,900
Nov 01, 201936.2037.0335.5636.7336.73496,100
Oct 31, 201934.6035.8834.5235.6935.69509,600
Oct 30, 201936.4537.7934.0234.5434.541,216,900
Oct 29, 201941.0041.6639.0239.2339.23334,500
Oct 28, 201940.8741.4339.8441.2141.21382,100
Oct 25, 201938.4740.6838.3840.5840.58534,100
Oct 24, 201938.3738.9937.2738.4738.47440,600
Oct 23, 201938.1339.4438.1338.3538.35418,900
Oct 22, 201940.0040.9837.4638.4038.40680,700
Oct 21, 201937.9239.6337.7239.3239.32435,000
Oct 18, 201938.5939.0036.8737.7537.75335,400
Oct 17, 201938.6039.9038.5339.0339.03381,100
Oct 16, 201937.8238.9236.7638.3938.39389,400
Oct 15, 201934.7337.9934.7337.7037.70740,400
Oct 14, 201939.9639.9934.5334.7934.791,285,200
Oct 11, 201939.1539.8738.5339.5039.50572,100
Oct 10, 201937.8639.0537.8638.9338.93592,500
Oct 09, 201937.3138.1336.8637.7737.77379,600
Oct 08, 201936.9637.5436.0136.9036.90457,300
Oct 07, 201938.7039.6436.7737.4137.41579,400
Oct 04, 201938.0539.3037.3638.4938.49559,500
Oct 03, 201936.1238.3735.9237.9637.96538,300
Oct 02, 201935.0336.3934.0636.3436.34342,200
Oct 01, 201935.6337.6135.0335.3635.36630,100
Sep 30, 201934.8236.3334.2635.6035.60673,400
Sep 27, 201933.4535.2233.0433.3533.35421,800
Sep 26, 201934.7434.8533.1833.3133.31487,400
Sep 25, 201935.0935.9434.3534.8634.86427,400
Sep 24, 201937.1837.3434.3735.1835.18730,100
Sep 23, 201939.6540.1737.0137.0737.07664,900
Sep 20, 201939.4940.2739.0439.9039.90604,600
Sep 19, 201938.7440.2738.1939.4239.42464,500
Sep 18, 201938.9539.8337.4938.6138.61486,200
Sep 17, 201939.5640.3538.5639.1739.17436,100
Sep 16, 201937.9840.6437.6839.9339.93606,200
Sep 13, 201939.3940.4936.7137.9237.921,237,800
Sep 12, 201937.6043.1437.4639.5639.561,277,600
Sep 11, 201935.9837.6635.2637.3837.38631,000
Sep 10, 201932.1935.9831.2935.9535.95827,800
Sep 09, 201932.0132.7230.3832.0732.07571,600
Sep 06, 201932.8633.0931.7831.8431.84394,700
Sep 05, 201933.4633.9432.3332.8132.81731,900
Sep 04, 201933.7334.4931.3932.9732.97526,600
Sep 03, 201934.1535.1233.0233.3133.31495,500
Aug 30, 201935.2535.5033.8534.4934.49309,200
Aug 29, 201933.9435.4333.5535.1235.12563,800
Aug 28, 201932.4233.7332.3733.3233.32386,800
Aug 27, 201934.3434.6832.5932.6732.67561,800
Aug 26, 201934.2334.3433.6233.8633.86501,000
Aug 23, 201935.0136.0233.7333.9333.93422,900
Aug 22, 201936.7736.7735.0035.0735.07471,400
Aug 21, 201936.5537.2336.1436.8036.80377,400
Aug 20, 201938.2938.5336.2336.3136.31421,200
Aug 19, 201937.9038.0536.8737.5437.54499,800
Aug 16, 201935.9437.5435.4937.1837.18477,700
Aug 15, 201936.8536.8535.4035.5335.53401,300
Aug 14, 201936.7037.3835.7836.7036.70520,000
Aug 13, 201937.3038.2736.6837.4537.45375,100
Aug 12, 201938.9339.1737.0837.6237.62530,100
Aug 09, 201940.7241.0838.5439.3839.38510,300
Aug 08, 201941.0044.7640.5641.3341.33708,800
Aug 07, 201940.5141.9040.0840.5440.54560,200
Aug 06, 201940.5541.4235.7041.1041.101,509,500
Aug 05, 201940.1941.9739.4240.0540.05793,100
Aug 02, 201943.1143.1140.6041.2141.21714,100
Aug 01, 201944.4245.0642.8243.4543.45862,500
Jul 31, 201947.2547.5443.8144.4144.41909,700
Jul 30, 201947.0447.3745.4845.9145.91499,200
Jul 29, 201949.9150.1047.3847.4847.48457,200
Jul 26, 201948.2549.8547.7349.7349.73451,300
Jul 25, 201950.8751.3948.0048.1048.10498,300
Jul 24, 201948.9151.1548.2550.6150.61493,900
Jul 23, 201950.7650.7648.9249.0649.06407,700
Jul 22, 201949.5951.1049.0450.5950.59462,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...