Quantcast

REGENXBIO Inc. Common Stock Historical Stock Prices

RGNX 
$49.85
*  
2.11
4.42%
Get RGNX Alerts
*Delayed - data as of Jul. 18, 2019  -  Find a broker to begin trading RGNX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    RGNX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 47.56 50 47.20 49.85 571,705
07/17/2019 46.96 48.7 46.7325 47.74 473,812
07/16/2019 48.01 48.01 46.27 46.96 340,189
07/15/2019 47.38 48.1772 45.845 48.01 386,055
07/12/2019 46.15 47.86 45.45 47.48 344,523
07/11/2019 46.07 46.32 44.83 45.96 304,239
07/10/2019 46.61 46.9572 44.71 45.91 561,448
07/09/2019 44.87 46.55 44.36 46.46 479,777
07/08/2019 47.49 47.65 44.55 45.26 624,488
07/05/2019 48.55 48.93 46.96 47.6 435,292
07/03/2019 46.87 48.76 46.239 48.53 314,332
07/02/2019 50.2 50.2911 46.08 46.74 839,025
07/01/2019 52 52.4757 49.65 50.88 385,561
06/28/2019 49.75 51.54 49.2 51.37 998,239
06/27/2019 48.86 49.88 48.78 49.73 505,102
06/26/2019 50.63 51.9958 48.15 48.72 401,471
06/25/2019 50.38 52.33 49.79 50.28 457,447
06/24/2019 53.54 53.97 49.89 50.13 623,810
06/21/2019 52.25 54.09 50.94 53.19 1,169,851
06/20/2019 53.05 53.77 52.165 52.67 402,936
06/19/2019 53.1 53.65 51.74 51.95 433,457
06/18/2019 51.75 55.23 51.51 53.03 609,301
06/17/2019 49.59 52.325 49.3367 51.43 610,291
06/14/2019 49.93 50.04 47.88 48.27 522,908
06/13/2019 46.89 50.02 46.89 49.43 402,504
06/12/2019 46.69 47.24 45.94 46.85 294,438
06/11/2019 48.92 49.27 45.89 46.63 250,047
06/10/2019 49.16 50.24 48.17 48.24 344,906
06/07/2019 46.61 49.25 45.61 48.81 489,123
06/06/2019 47.88 47.88 45.84 46.2 433,239
06/05/2019 47.68 49.22 45.85 47.82 543,307
06/04/2019 45.76 46.63 43.905 46.56 703,864
06/03/2019 43.16 45.31 42.4712 44.92 537,610
05/31/2019 42.8 43.155 41.41 43.02 663,438
05/30/2019 47.01 47.77 43.143 43.72 765,313
05/29/2019 48.26 48.88 45.74 46.65 729,356
05/28/2019 47.63 51.17 47.63 48.92 1,663,540
05/24/2019 42.8 46.59 42.25 45.64 1,874,053
05/23/2019 42 43.4 41.66 42.48 562,498
05/22/2019 42.76 43.7563 41.71 42.62 406,372
05/21/2019 42.61 43.12 40.29 43 741,178
05/20/2019 44.72 44.72 41.85 42 629,286
05/17/2019 45.7 45.91 44.64 44.72 373,795
05/16/2019 45.75 47.06 45.49 46.14 320,735
05/15/2019 44.71 46.13 44.05 45.69 391,720
05/14/2019 44.19 45.7 43.64 44.8 446,794
05/13/2019 45 45.2294 43.05 43.86 677,150
05/10/2019 45.45 46.19 43.75 45.8 680,463
05/09/2019 44.83 46.46 44.51 46.07 544,213
05/08/2019 48.9 49.3 45.535 45.63 958,773
05/07/2019 51.99 52.23 49.01 49.88 565,350
05/06/2019 49.93 52.63 49.5853 52.32 384,372
05/03/2019 50.27 51.59 49.77 51.57 438,530
05/02/2019 48.72 50.49 48.61 49.86 354,151
05/01/2019 50.58 51.1465 48.53 48.6 570,141
04/30/2019 51.33 52.33 50.1 50.4 375,380
04/29/2019 52.53 53.5 51.4 51.49 389,057
04/26/2019 52.71 53.24 51.68 52.64 392,426
04/25/2019 52.28 54.2329 52.1 52.75 347,202
04/24/2019 53.35 55 52.27 52.58 511,780
04/23/2019 50.06 53.14 50 52.6 513,132
04/22/2019 53.82 53.82 48.71 50.39 1,286,960
04/18/2019 55 55.71 52.04 54.65 760,505
04/17/2019 53.88 55.4999 51.25 54.72 823,075
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio