RGNX - REGENXBIO Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201950.0650.9750.0050.2350.2379,852
Apr 22, 201953.8253.8248.7150.3950.391,287,700
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
Jan 25, 201943.2243.9542.6043.0943.09713,100
Jan 24, 201942.7343.9542.2242.9442.94255,000
Jan 23, 201944.1645.8542.2842.9842.98344,800
Jan 22, 201946.8246.8243.6043.8143.81589,200
Jan 18, 201945.8447.5645.4947.1247.12539,900
Jan 17, 201943.8945.8543.8945.2945.29342,200
Jan 16, 201943.8846.5243.8444.2744.27319,000
Jan 15, 201944.1045.1943.1243.8943.89380,600
Jan 14, 201944.4445.7243.7943.9043.90442,000
Jan 11, 201945.8247.3044.7044.7844.78302,900
Jan 10, 201946.4846.6944.8446.0546.05567,700
Jan 09, 201945.4447.0845.3346.7046.70586,900
Jan 08, 201946.2147.0042.6945.1945.19515,700
Jan 07, 201946.2747.5844.8345.5145.51666,500
Jan 04, 201941.9045.7141.4145.2945.29531,800
Jan 03, 201943.2143.3440.3840.8240.82445,800
Jan 02, 201940.8043.4740.2443.3343.33497,300
Dec 31, 201842.1143.0040.3941.9541.95441,900
Dec 28, 201841.7442.8039.6441.6541.65297,300
Dec 27, 201841.9043.2138.7941.4241.42422,800
Dec 26, 201839.4942.9338.9742.8942.89484,100
Dec 24, 201838.9040.5938.9039.1139.11296,500
Dec 21, 201841.3841.5338.5639.3739.371,762,900
Dec 20, 201845.4245.7440.1040.6940.69855,000
Dec 19, 201846.3249.0545.1345.5245.52916,400
Dec 18, 201847.5149.5746.0146.4846.48774,800
Dec 17, 201845.8148.2545.1145.8145.81690,800
Dec 14, 201845.7147.1545.2045.7245.72402,900
Dec 13, 201850.0751.2545.8046.0346.03612,700
Dec 12, 201854.3655.2048.8150.0150.01916,300
Dec 11, 201854.1055.7153.1653.4353.43343,300
Dec 10, 201851.7054.1450.3553.2353.23370,700
Dec 07, 201855.9655.9652.0052.4452.44554,600
Dec 06, 201854.1557.0653.9056.1756.17613,300
Dec 04, 201860.2961.1754.4654.5654.56673,100
Dec 03, 201860.1062.4258.9260.3560.35485,400
Nov 30, 201862.0062.9959.4359.9159.91548,000
Nov 29, 201863.2265.6262.0762.4362.43444,600
Nov 28, 201862.0763.7858.7563.7663.76572,000
Nov 27, 201864.5965.4663.2164.5264.52279,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...