RGNX - REGENXBIO Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 19, 201950.0351.0048.7249.1349.13567,300
Jul 18, 201947.5650.0047.2049.8549.85604,900
Jul 17, 201946.9648.7046.7347.7447.74473,800
Jul 16, 201948.0148.0146.2746.9646.96340,200
Jul 15, 201947.3848.1845.8548.0148.01386,100
Jul 12, 201946.1547.8645.4547.4847.48344,500
Jul 11, 201946.0746.3244.8345.9645.96304,200
Jul 10, 201946.6146.9644.7145.9145.91561,400
Jul 09, 201944.8746.5544.3646.4646.46479,800
Jul 08, 201947.4947.6544.5545.2645.26624,500
Jul 05, 201948.5548.9346.9647.6047.60435,300
Jul 03, 201946.8748.7646.2448.5348.53314,300
Jul 02, 201950.2050.2946.0846.7446.74839,000
Jul 01, 201952.0052.4849.6550.8850.88384,000
Jun 28, 201949.7551.5449.2051.3751.37998,200
Jun 27, 201948.8649.8848.7849.7349.73505,100
Jun 26, 201950.6352.0048.1548.7248.72401,500
Jun 25, 201950.3852.3349.7950.2850.28456,400
Jun 24, 201953.5453.9749.8950.1350.13623,800
Jun 21, 201952.2554.0950.9453.1953.191,169,900
Jun 20, 201953.0553.7752.1752.6752.67402,900
Jun 19, 201953.1053.6551.7451.9551.95433,500
Jun 18, 201951.7555.2351.5153.0353.03609,300
Jun 17, 201949.5952.3349.3451.4351.43610,300
Jun 14, 201949.9350.0447.8848.2748.27522,900
Jun 13, 201946.8950.0246.8949.4349.43402,400
Jun 12, 201946.6947.2445.9446.8546.85294,400
Jun 11, 201948.9249.2745.8946.6346.63250,000
Jun 10, 201949.1650.2448.1748.2448.24344,900
Jun 07, 201946.6149.2545.6148.8148.81489,100
Jun 06, 201947.8847.8845.8446.2046.20433,200
Jun 05, 201947.6849.2245.8547.8247.82543,300
Jun 04, 201945.7646.6343.9046.5646.56703,900
Jun 03, 201943.1645.3142.4744.9244.92537,400
May 31, 201942.8043.1541.4143.0243.02663,400
May 30, 201947.0147.7743.1443.7243.72765,300
May 29, 201948.2648.8845.7446.6546.65729,300
May 28, 201947.6351.1747.6348.8648.861,663,500
May 24, 201942.8046.5942.2545.6445.641,874,100
May 23, 201942.0043.4041.6642.4842.48562,500
May 22, 201942.7643.7641.7142.6242.62406,400
May 21, 201942.6143.1240.2943.0043.00741,000
May 20, 201944.7244.7241.8542.0042.00629,300
May 17, 201945.7045.9144.6444.7244.72373,800
May 16, 201945.7547.0645.4946.1446.14320,700
May 15, 201944.7146.1344.0545.6945.69391,700
May 14, 201944.1945.7043.6444.8044.80446,800
May 13, 201945.0045.2343.0543.8643.86677,200
May 10, 201945.4546.1943.7545.8045.80680,500
May 09, 201944.8346.4644.5146.0746.07544,200
May 08, 201948.9049.3045.5345.6345.63958,800
May 07, 201951.9952.2349.0149.8849.88565,400
May 06, 201949.9352.6349.5852.3252.32384,400
May 03, 201950.2751.5949.7751.5751.57438,500
May 02, 201948.7250.4948.6149.8649.86354,200
May 01, 201950.5851.1548.5348.6048.60570,100
Apr 30, 201951.3352.3350.1050.4050.40391,700
Apr 29, 201952.5353.5051.4051.4951.49393,000
Apr 26, 201952.7153.2451.6852.6452.64393,500
Apr 25, 201952.2854.2352.1052.7552.75347,200
Apr 24, 201953.3555.0052.2752.5852.58511,800
Apr 23, 201950.0653.1450.0052.6052.60513,100
Apr 22, 201953.8253.8248.7150.3950.391,288,400
Apr 18, 201955.0055.7152.0454.6554.65760,500
Apr 17, 201953.8855.5051.2554.7254.72823,100
Apr 16, 201953.5055.0752.8553.6753.67452,300
Apr 15, 201953.1753.6951.5252.9952.99498,400
Apr 12, 201953.8754.0652.4153.0653.06464,200
Apr 11, 201955.9756.5052.9053.0553.05416,400
Apr 10, 201955.2556.2655.0555.9055.90468,600
Apr 09, 201957.5057.7854.7454.9654.96562,900
Apr 08, 201959.3859.6157.4157.5457.54407,400
Apr 05, 201957.8859.3357.8859.2959.29387,600
Apr 04, 201958.4359.2257.2257.6457.64360,800
Apr 03, 201959.7059.9557.6158.4958.49364,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...