U.S. Markets closed

REGENXBIO Inc. (RGNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.27+1.59 (+4.58%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202135.3436.4734.5536.2736.27580,400
May 06, 202133.7834.7931.5134.6834.68638,400
May 05, 202132.7934.0732.0132.4632.46258,400
May 04, 202133.7834.7232.9333.0833.08325,200
May 03, 202134.7935.4434.0134.0834.08343,000
Apr 30, 202134.5135.4934.4034.6934.69207,700
Apr 29, 202135.9835.9834.1734.6734.67164,600
Apr 28, 202134.6736.2734.1135.8035.80185,300
Apr 27, 202135.8836.0034.4434.9134.91136,900
Apr 26, 202134.2335.8934.1435.5735.57201,300
Apr 23, 202134.7034.8933.6034.2034.20278,900
Apr 22, 202133.5035.3233.2234.5434.54251,600
Apr 21, 202133.4433.7632.6933.5733.57271,400
Apr 20, 202133.4534.6833.0233.2833.28390,000
Apr 19, 202134.8334.8333.0733.8933.89221,800
Apr 16, 202136.2136.6034.0734.5134.51213,800
Apr 15, 202135.9036.3635.4635.8735.87176,000
Apr 14, 202134.9036.2534.8635.3435.34204,800
Apr 13, 202133.6835.4933.6834.6634.66374,900
Apr 12, 202134.9535.1633.2233.7533.75373,700
Apr 09, 202135.3735.3734.1535.1735.17336,600
Apr 08, 202134.3635.2534.0835.1835.18364,500
Apr 07, 202134.6934.6933.8834.1034.10417,400
Apr 06, 202134.6435.1334.2934.5334.53309,100
Apr 05, 202134.8635.1834.0534.9034.90219,500
Apr 01, 202134.7336.1133.7034.3634.36277,000
Mar 31, 202133.8835.0433.3434.1134.11474,000
Mar 30, 202133.7434.5432.1833.6133.61333,500
Mar 29, 202134.0634.2432.5133.6533.65465,800
Mar 26, 202134.8435.2633.7734.4934.49349,100
Mar 25, 202135.2935.2933.3934.5434.54559,100
Mar 24, 202137.5738.2934.4934.5334.53353,000
Mar 23, 202138.7039.0137.0337.5337.53485,900
Mar 22, 202139.9140.5439.0839.2239.22442,800
Mar 19, 202139.3140.8038.9739.9939.991,294,400
Mar 18, 202140.8141.9939.0639.3039.30386,400
Mar 17, 202140.5641.8340.1641.2341.23294,300
Mar 16, 202141.9942.4440.0040.9140.91355,800
Mar 15, 202140.8841.7940.2641.7741.77187,000
Mar 12, 202141.3341.4340.3340.7740.77199,400
Mar 11, 202141.0041.7140.0541.5941.59261,000
Mar 10, 202142.6943.1640.2040.5040.50370,300
Mar 09, 202139.9842.5339.7341.8241.82283,700
Mar 08, 202139.9340.8239.0939.2839.28276,400
Mar 05, 202140.0140.0436.4339.9339.93421,500
Mar 04, 202139.6840.6138.3539.2139.21418,600
Mar 03, 202141.6641.6940.0940.1440.14286,300
Mar 02, 202140.5242.2940.0241.3141.31310,700
Mar 01, 202141.9043.0041.0542.5142.51386,200
Feb 26, 202140.1041.3338.9740.9140.91428,200
Feb 25, 202140.7741.6939.2439.9839.98279,000
Feb 24, 202140.0542.0039.9540.9840.98282,000
Feb 23, 202140.0040.4637.7940.0840.08594,900
Feb 22, 202142.4542.7940.3640.7040.70555,300
Feb 19, 202142.5044.6642.0643.2243.22257,800
Feb 18, 202144.9044.9042.0042.2842.28335,100
Feb 17, 202145.8945.8943.7344.7244.72611,600
Feb 16, 202147.5548.2345.9746.2546.25358,800
Feb 12, 202147.4949.5046.3446.9646.96374,200
Feb 11, 202147.5247.7746.7647.3347.33256,800
Feb 10, 202148.0349.0046.0547.6347.63238,400
Feb 09, 202148.7348.9346.9547.2347.23371,800
Feb 08, 202147.0049.2746.2048.7548.75399,200
Feb 05, 202145.6446.5044.4646.3346.33312,400
Feb 04, 202145.9546.0744.5744.8544.85260,700
Feb 03, 202145.3746.2044.5145.2345.23333,400
Feb 02, 202142.9245.6742.9045.2045.20386,900
Feb 01, 202142.3043.5741.0543.2043.20352,200
Jan 29, 202142.0243.1041.0341.3341.33388,300
Jan 28, 202142.3242.6340.7241.5741.57707,700
Jan 27, 202141.5243.7440.2641.5741.57516,900
Jan 26, 202145.6645.6642.0442.3142.31382,200
Jan 25, 202143.1745.1042.2244.9944.99312,500
Jan 22, 202142.6243.9541.5043.2843.28474,800
Jan 21, 202144.4245.4242.6242.6942.69733,800
Jan 20, 202148.0548.6344.0244.6344.63983,700
Jan 19, 202149.3249.6347.6247.8547.85437,700
Jan 15, 202149.5050.0847.3748.3448.34398,700
Jan 14, 202147.8650.2647.4549.9549.95601,800
Jan 13, 202148.3849.1947.2947.4347.43278,500
Jan 12, 202148.0950.1048.0148.7448.74440,400
Jan 11, 202146.8449.4346.0548.1348.132,028,700
Jan 08, 202147.8848.8845.7446.9646.962,662,300
Jan 07, 202148.0550.1747.3549.4949.49863,700
Jan 06, 202147.6749.4846.5048.6848.68749,500
Jan 05, 202145.7545.7544.3344.9144.91216,200
Jan 04, 202145.3946.0344.1644.9744.97317,200
Dec 31, 202046.9146.9144.8545.3645.36289,200
Dec 30, 202046.5248.2546.5046.7546.75402,600
Dec 29, 202047.5047.6945.1546.4846.48396,100
Dec 28, 202049.9449.9547.6647.9047.90266,900
Dec 24, 202048.7550.0048.7248.7248.7290,900
Dec 23, 202050.0050.1548.5648.7848.78295,000
Dec 22, 202047.4849.9546.6149.3549.35389,300
Dec 21, 202045.0046.7543.7246.5946.59419,600
Dec 18, 202044.0444.9943.2944.9344.931,288,700
Dec 17, 202043.0043.9641.9143.6143.61444,900
Dec 16, 202043.8945.9542.9343.3843.38572,100
Dec 15, 202040.5543.1540.5043.1343.13500,200
Dec 14, 202041.0442.6439.5540.2040.20651,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...