Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

REGENXBIO Inc. (RGNX)

Compare
6.67
-0.38
(-5.39%)
At close: April 3 at 4:00:01 PM EDT
6.50
-0.17
(-2.55%)
After hours: April 3 at 7:26:19 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20256.556.746.456.676.67825,900
Apr 2, 20256.637.256.577.057.05704,000
Apr 1, 20257.187.186.616.766.761,034,900
Mar 31, 20257.457.466.777.157.151,050,000
Mar 28, 20257.907.967.687.837.83404,200
Mar 27, 20258.238.357.807.917.91513,600
Mar 26, 20258.198.318.018.208.20819,800
Mar 25, 20258.608.658.138.218.21644,300
Mar 24, 20258.348.828.268.708.70780,900
Mar 21, 20258.228.377.968.248.242,493,900
Mar 20, 20258.378.528.058.368.36991,000
Mar 19, 20257.979.067.838.508.502,083,600
Mar 18, 20256.887.886.807.807.801,568,500
Mar 17, 20256.717.216.457.007.00945,500
Mar 14, 20257.077.826.626.726.721,600,400
Mar 13, 20256.656.886.416.556.55737,900
Mar 12, 20256.126.785.986.676.67844,700
Mar 11, 20256.136.135.666.116.11823,900
Mar 10, 20256.206.335.956.016.01611,400
Mar 7, 20256.426.586.236.346.34745,800
Mar 6, 20256.086.556.086.456.45617,100
Mar 5, 20255.936.285.866.256.251,199,500
Mar 4, 20255.785.975.625.925.921,196,000
Mar 3, 20256.576.645.915.925.921,046,300
Feb 28, 20256.506.676.346.576.571,402,200
Feb 27, 20256.666.846.546.606.60583,500
Feb 26, 20256.836.866.566.676.67671,600
Feb 25, 20256.876.876.446.726.721,097,700
Feb 24, 20257.267.296.856.936.93665,300
Feb 21, 20257.487.567.227.277.27632,900
Feb 20, 20257.387.597.327.367.36548,500
Feb 19, 20257.457.727.377.467.46481,500
Feb 18, 20257.307.797.307.587.58741,000
Feb 14, 20257.257.767.237.307.30700,900
Feb 13, 20257.287.337.017.327.32625,900
Feb 12, 20257.307.306.917.207.20773,700
Feb 11, 20257.417.517.077.337.33973,600
Feb 10, 20258.288.387.767.897.89625,500
Feb 7, 20258.558.668.208.218.21541,100
Feb 6, 20258.488.748.378.438.43624,300
Feb 5, 20258.428.698.338.438.43631,500
Feb 4, 20257.868.497.828.438.43631,100
Feb 3, 20257.778.037.517.827.821,022,100
Jan 31, 20257.958.637.688.078.071,553,400
Jan 30, 20257.658.097.577.907.90622,700
Jan 29, 20257.587.727.377.527.52451,100
Jan 28, 20257.687.707.237.607.60518,900
Jan 27, 20257.858.257.517.677.67724,300
Jan 24, 20257.958.017.467.887.88548,700
Jan 23, 20257.698.057.407.957.951,026,700
Jan 22, 20257.537.867.347.857.851,025,500
Jan 21, 20257.417.587.287.577.57742,900
Jan 17, 20257.277.437.187.377.37681,000
Jan 16, 20257.457.456.977.157.151,050,800
Jan 15, 20257.407.707.177.447.441,619,300
Jan 14, 20257.177.486.787.057.054,006,600
Jan 13, 20257.407.706.566.956.951,193,900
Jan 10, 20258.078.157.487.517.511,263,300
Jan 8, 20258.288.428.018.298.291,067,700
Jan 7, 20258.308.848.208.368.361,290,400
Jan 6, 20257.938.497.908.198.19686,600
Jan 3, 20257.918.027.537.777.771,344,400
Jan 2, 20257.868.117.677.867.861,504,400
Dec 31, 20247.287.777.147.737.731,556,300
Dec 30, 20247.357.507.207.237.231,757,300
Dec 27, 20247.837.997.307.417.411,272,100
Dec 26, 20247.357.917.177.877.871,107,700
Dec 24, 20247.427.567.247.407.40344,200
Dec 23, 20247.647.777.157.387.381,386,100
Dec 20, 20247.367.757.217.627.6210,676,000
Dec 19, 20247.908.017.387.417.411,852,600
Dec 18, 20248.538.607.547.777.771,293,800
Dec 17, 20248.508.698.288.478.471,238,600
Dec 16, 20248.228.758.068.548.541,425,900
Dec 13, 20248.678.828.268.288.281,492,700
Dec 12, 20249.229.378.458.728.721,490,300
Dec 11, 20249.759.758.969.309.30934,800
Dec 10, 20249.8410.019.149.769.762,352,500
Dec 9, 20249.4910.529.4910.1710.172,403,700
Dec 6, 20248.809.708.599.589.581,745,100
Dec 5, 20249.209.298.448.748.741,964,200
Dec 4, 20249.349.459.029.169.16646,200
Dec 3, 20249.849.909.139.309.30836,300
Dec 2, 20249.8910.399.8910.0010.00897,800
Nov 29, 202410.0110.229.829.929.92263,700
Nov 27, 20249.6010.209.3910.0110.01631,600
Nov 26, 20249.509.779.409.559.55624,400
Nov 25, 20249.8210.209.579.589.58766,200
Nov 22, 20249.159.829.009.599.59684,400
Nov 21, 20249.389.709.089.189.18699,400
Nov 20, 20249.569.809.019.639.63805,700
Nov 19, 20249.929.948.869.569.562,029,800
Nov 18, 202411.1111.389.9310.1510.153,073,700
Nov 15, 202411.5611.639.589.639.631,283,500
Nov 14, 202410.7312.1110.7311.1411.141,248,600
Nov 13, 202410.7010.7310.2410.6710.67572,200
Nov 12, 202411.3011.4110.4910.4910.49674,700
Nov 11, 202411.2912.2211.2911.5611.56724,300
Nov 8, 202411.2211.7010.7611.1611.161,085,300
Nov 7, 202410.2011.6210.0011.1911.191,737,000
Nov 6, 20249.279.458.959.439.43669,000
Nov 5, 20248.708.978.588.928.92364,500
Nov 4, 20248.848.898.558.768.76369,400
Nov 1, 20248.728.888.538.798.79476,700
Oct 31, 20248.808.988.568.598.59502,200
Oct 30, 20248.939.278.818.848.84396,000
Oct 29, 20249.369.468.909.069.06427,100
Oct 28, 20249.509.749.269.389.38437,600
Oct 25, 20249.679.849.319.359.35394,800
Oct 24, 20249.879.879.409.589.58369,800
Oct 23, 20249.549.819.459.749.74490,300
Oct 22, 202410.2710.329.419.599.59486,600
Oct 21, 202410.9911.2310.2810.3710.37765,200
Oct 18, 202410.6711.1810.6711.1011.10437,000
Oct 17, 202410.9511.0010.3710.6010.60372,900
Oct 16, 202410.3011.1710.3010.7510.75455,000
Oct 15, 202410.2010.439.9410.3010.30407,200
Oct 14, 20249.8910.289.8510.2010.20423,300
Oct 11, 20249.2710.059.239.899.89521,000
Oct 10, 20249.259.369.119.299.29448,100
Oct 9, 20249.589.609.159.249.24392,000
Oct 8, 20249.509.949.359.569.56445,700
Oct 7, 20249.759.899.379.529.52333,600
Oct 4, 20249.459.819.409.729.72446,700
Oct 3, 20249.769.779.299.359.35644,000
Oct 2, 202410.1910.349.909.929.92749,300
Oct 1, 202410.3510.499.9310.2110.211,024,400
Sep 30, 202410.8110.9510.1410.4910.49682,300
Sep 27, 202410.8711.2310.7910.8010.80417,000
Sep 26, 202411.0411.0710.5010.6810.68541,800
Sep 25, 202411.2711.4110.8210.8310.83537,200
Sep 24, 202411.7911.8911.1611.2111.21692,500
Sep 23, 202411.7311.9511.5311.6711.67603,500
Sep 20, 202412.3712.4711.5611.6911.691,418,600
Sep 19, 202412.9913.1512.4212.5012.50738,900
Sep 18, 202413.0113.0112.2912.5312.53605,200
Sep 17, 202412.7413.4812.5612.9512.95765,300
Sep 16, 202412.8812.8812.3012.7412.74476,400
Sep 13, 202412.2812.9712.1912.8412.84325,300
Sep 12, 202412.6912.7712.0212.1812.18373,300
Sep 11, 202411.6712.7511.5612.7112.71324,400
Sep 10, 202411.4211.8311.2311.7911.79257,100
Sep 9, 202411.4811.7811.2711.4011.40471,000
Sep 6, 202411.4411.6411.1611.4811.48365,000
Sep 5, 202411.2411.4711.0811.3811.38606,400
Sep 4, 202411.2511.6311.1011.2811.28346,800
Sep 3, 202412.1712.6311.1611.3411.34796,900
Aug 30, 202412.1112.3611.9812.2212.22296,700
Aug 29, 202411.9312.3711.8712.0012.00324,600
Aug 28, 202411.5511.7811.2211.7611.76396,900
Aug 27, 202412.0012.2311.5611.6111.61225,800
Aug 26, 202412.2812.4112.0112.1112.11293,200
Aug 23, 202411.7212.2611.4412.1312.13359,900
Aug 22, 202412.2112.2111.6111.6611.66298,400
Aug 21, 202411.9812.4011.9412.2112.21355,200
Aug 20, 202412.4112.5111.7611.8711.87281,800
Aug 19, 202412.2512.6012.0812.4812.48374,900
Aug 16, 202412.3912.5712.1212.2512.25320,900
Aug 15, 202412.1212.6812.0712.4112.41320,700
Aug 14, 202412.3312.6311.7711.9311.93253,100
Aug 13, 202412.0912.4311.9212.3112.31254,000
Aug 12, 202411.6412.0511.4011.9511.95412,300
Aug 9, 202411.8912.0811.6511.6811.68356,800
Aug 8, 202412.1012.1911.6511.8911.89545,900
Aug 7, 202413.1113.1112.0012.0412.04514,700
Aug 6, 202412.5213.2112.1512.6912.69557,600
Aug 5, 202412.2912.6611.8012.5112.51661,400
Aug 2, 202412.3213.1811.5313.0413.04739,100
Aug 1, 202414.7015.0213.1213.3113.311,053,500
Jul 31, 202414.3014.9213.6914.2514.25476,000
Jul 30, 202414.3814.9814.0314.2914.29649,900
Jul 29, 202415.2315.3614.1114.3514.35845,600
Jul 26, 202414.7614.7714.1614.3314.33318,500
Jul 25, 202413.6914.8213.2214.3914.39611,000
Jul 24, 202413.2613.8513.2613.6413.64383,800
Jul 23, 202412.6813.6912.3513.5013.50545,300
Jul 22, 202412.7312.8312.1212.7712.77401,300
Jul 19, 202412.8513.1412.3812.5812.58423,400
Jul 18, 202413.2413.5312.6812.8512.85499,800
Jul 17, 202413.4213.8112.7913.2813.28552,300
Jul 16, 202413.0513.7612.8713.5613.56440,600
Jul 15, 202412.9013.0312.6312.8712.87480,400
Jul 12, 202412.8613.4212.4612.7712.77747,200
Jul 11, 202411.3013.0511.1012.7112.711,405,300
Jul 10, 202410.6610.9210.5510.7410.74350,400
Jul 9, 202410.6010.8510.5310.5910.59365,300
Jul 8, 202411.0511.2810.4910.6310.63538,600
Jul 5, 202410.9210.9510.5310.9010.90417,500
Jul 3, 202410.7011.0710.5010.8210.82326,800
Jul 2, 202411.0211.0710.7210.7510.75507,900
Jul 1, 202411.6811.8310.9811.0711.07530,800
Jun 28, 202411.6312.0011.4311.7011.701,563,400
Jun 27, 202411.5511.9011.3311.6311.63489,100
Jun 26, 202412.2212.2211.3811.5111.51499,600
Jun 25, 202412.6112.7712.3212.3212.32529,500
Jun 24, 202412.0613.0411.9712.7912.79954,300
Jun 21, 202412.2512.7911.8612.0212.022,109,900
Jun 20, 202412.2012.2011.4311.8811.881,816,600
Jun 18, 202411.7712.2711.6212.2112.21860,300
Jun 17, 202412.3312.3311.5611.6411.64641,400
Jun 14, 202412.9012.9512.3612.4112.41531,400
Jun 13, 202413.1513.6112.6313.0813.08637,800
Jun 12, 202413.7413.8412.7013.1513.15958,000
Jun 11, 202413.5614.0113.4313.5813.58454,000
Jun 10, 202413.9013.9813.2213.7113.71674,400
Jun 7, 202414.0014.2713.9514.0814.08330,000
Jun 6, 202414.6014.7313.7313.7613.76397,400
Jun 5, 202414.4514.7714.2814.5214.52258,600
Jun 4, 202414.6414.6914.2614.3214.32303,000
Jun 3, 202414.5414.9514.2314.7614.76355,500
May 31, 202414.4814.8514.2114.3514.35424,700
May 30, 202414.2114.5014.0914.3514.35582,400
May 29, 202414.7214.8214.0814.1114.11328,900
May 28, 202415.1015.3914.6614.9614.96270,500
May 24, 202415.0915.3414.8614.9214.92309,700
May 23, 202415.5215.9114.7614.9614.96555,800
May 22, 202415.3516.0115.1915.4715.47369,500
May 21, 202415.7715.9315.1015.3315.33472,900
May 20, 202416.1416.2515.7715.8715.87303,500
May 17, 202415.9516.0215.5915.9915.99312,700
May 16, 202416.2616.2615.8016.0116.01380,700
May 15, 202416.2816.8516.0116.2316.23401,000
May 14, 202415.8916.2615.5815.8015.80369,300
May 13, 202415.7216.3215.4215.7415.74484,000
May 10, 202415.9616.4214.8715.4415.44420,200
May 9, 202416.5516.6415.5615.6815.68498,800
May 8, 202416.7017.3516.1916.6716.67326,200
May 7, 202416.9317.1516.3116.9616.96402,100
May 6, 202416.9017.0316.5316.8716.87224,700
May 3, 202417.2417.5216.6816.8316.83239,900
May 2, 202416.3316.7916.0216.6416.64389,100
May 1, 202415.4317.0015.2716.2016.20482,300
Apr 30, 202415.7916.0115.3315.3515.35364,800
Apr 29, 202416.2416.8015.9516.0516.05294,300
Apr 26, 202416.2016.4515.7216.1916.19305,700
Apr 25, 202415.8016.1615.2916.0616.06604,200
Apr 24, 202415.9616.6615.6016.0416.04425,400
Apr 23, 202415.6716.2815.5215.9015.90360,200
Apr 22, 202415.8916.1015.1815.6415.64437,200
Apr 19, 202416.0116.2615.3215.6915.69574,900
Apr 18, 202416.7516.8216.0516.1116.11560,500
Apr 17, 202417.5917.9916.9917.0317.03413,600
Apr 16, 202417.8318.2417.4817.5017.50296,000
Apr 15, 202418.0718.6517.8218.0218.02346,000
Apr 12, 202419.0219.3817.6318.0918.09542,800
Apr 11, 202419.1219.1218.4819.0219.02362,300
Apr 10, 202418.1419.0918.1418.8518.85606,200
Apr 9, 202419.2019.7718.7319.0119.01266,200
Apr 8, 202419.2219.4218.7919.1919.19288,400
Apr 5, 202418.9419.8818.6019.1719.17424,700
Apr 4, 202420.3220.7719.0619.1519.15714,100

Related Tickers

QURE uniQure N.V.
9.75
-8.19%
 
LXEO Lexeo Therapeutics, Inc.
2.6400
-10.36%
 
SLDB Solid Biosciences Inc.
3.4050
-7.72%
 
RARE Ultragenyx Pharmaceutical Inc.
35.13
-0.68%
 
RCKT Rocket Pharmaceuticals, Inc.
5.56
-11.75%
 
THRD Third Harmonic Bio, Inc.
3.5700
+0.56%
 
WVE Wave Life Sciences Ltd.
6.64
-12.29%
 
KROS Keros Therapeutics, Inc.
10.28
+2.39%
 
RPTX Repare Therapeutics Inc.
1.0500
-1.87%
 
DYN Dyne Therapeutics, Inc.
9.42
-4.94%