RGNX - REGENXBIO Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201953.1053.6552.2052.6352.63147,816
Jun 18, 201951.7555.2351.5153.0353.03598,200
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
Apr 02, 201958.2759.9857.1059.0359.03462,800
Apr 01, 201958.3659.5457.2258.2758.27525,200
Mar 29, 201955.8357.8255.8357.3157.31746,700
Mar 28, 201955.4656.7554.6355.5655.56326,700
Mar 27, 201957.7557.9154.2055.2355.23354,200
Mar 26, 201958.5658.7056.7757.5057.50250,700
Mar 25, 201957.7959.1956.5057.8957.89395,600
Mar 22, 201961.8263.1957.7457.7957.79596,800
Mar 21, 201960.5162.8860.1262.4562.45478,900
Mar 20, 201958.7863.2158.7860.5960.59843,300
Mar 19, 201958.7659.4957.4658.5858.58325,400
Mar 18, 201957.5260.2657.5258.3658.361,020,200
Mar 15, 201954.6558.0754.6557.5257.521,173,700
Mar 14, 201957.7958.2854.3554.4954.49573,500
Mar 13, 201958.0158.4557.4257.7957.79383,600
Mar 12, 201956.7558.2056.2957.4957.49407,900
Mar 11, 201954.0956.6453.8056.5156.51588,200
Mar 08, 201954.6554.6552.9853.9153.91498,900
Mar 07, 201953.6256.2952.7655.2655.26709,300
Mar 06, 201956.7557.0053.0053.4953.49871,600
Mar 05, 201956.9860.3156.4856.6456.641,204,600
Mar 04, 201956.9858.2254.6456.6256.621,259,200
Mar 01, 201952.2654.3451.3753.8653.86445,700
Feb 28, 201955.5356.2649.4651.7351.73948,000
Feb 27, 201952.6353.5952.0653.2453.24478,100
Feb 26, 201954.2354.8452.4852.9052.90699,800
Feb 25, 201954.0555.9751.0154.0254.021,688,100
Feb 22, 201945.6846.6845.3146.5046.50371,000
Feb 21, 201946.2646.5244.4645.6845.68346,800
Feb 20, 201947.1847.5045.6546.2346.23424,500
Feb 19, 201948.1048.7646.5746.8046.80475,600
Feb 15, 201946.7248.2745.3848.1348.13395,900
Feb 14, 201945.1046.8844.7046.4746.47422,900
Feb 13, 201947.5048.0745.3445.3745.37218,700
Feb 12, 201947.0347.3745.5847.1047.10420,300
Feb 11, 201945.1947.1944.1246.6846.68325,000
Feb 08, 201943.0245.4242.1544.8744.87359,900
Feb 07, 201945.0346.5243.2943.3243.32455,500
Feb 06, 201947.0347.3644.5845.3645.36440,700
Feb 05, 201949.0050.5346.0347.1247.121,031,800
Feb 04, 201944.7846.2144.2745.4045.40276,000
Feb 01, 201943.9644.9943.0144.5344.53311,500
Jan 31, 201942.9945.5642.8243.9643.96371,000
Jan 30, 201942.1343.0541.7042.9442.94363,500
Jan 29, 201942.0242.3940.6241.8141.81383,800
Jan 28, 201942.7342.7340.2441.8041.80390,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...