Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,858.10 -18.95 (-0.24%) Bitcoin USD
64,609.00 +1,144.68 (+1.80%) CMC Crypto 200
1,383.30 +70.67 (+5.70%)
REGENXBIO Inc. (RGNX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 16.01 | 16.26 | 15.98 | 16.01 | 16.01 | 82,034 |
| 18 Apr 2024 | 16.75 | 16.82 | 16.05 | 16.11 | 16.11 | 560,500 |
| 17 Apr 2024 | 17.59 | 17.99 | 16.99 | 17.03 | 17.03 | 413,600 |
| 16 Apr 2024 | 17.83 | 18.24 | 17.48 | 17.50 | 17.50 | 296,000 |
| 15 Apr 2024 | 18.07 | 18.65 | 17.82 | 18.02 | 18.02 | 346,000 |
| 12 Apr 2024 | 19.02 | 19.38 | 17.63 | 18.09 | 18.09 | 542,800 |
| 11 Apr 2024 | 19.12 | 19.12 | 18.48 | 19.02 | 19.02 | 362,300 |
| 10 Apr 2024 | 18.14 | 19.09 | 18.14 | 18.85 | 18.85 | 606,200 |
| 09 Apr 2024 | 19.20 | 19.77 | 18.73 | 19.01 | 19.01 | 266,200 |
| 08 Apr 2024 | 19.22 | 19.42 | 18.79 | 19.19 | 19.19 | 288,400 |
| 05 Apr 2024 | 18.94 | 19.88 | 18.60 | 19.17 | 19.17 | 424,700 |
| 04 Apr 2024 | 20.32 | 20.77 | 19.06 | 19.15 | 19.15 | 714,100 |
| 03 Apr 2024 | 20.02 | 20.65 | 19.82 | 20.25 | 20.25 | 540,200 |
| 02 Apr 2024 | 21.17 | 21.19 | 20.16 | 20.29 | 20.29 | 547,600 |
| 01 Apr 2024 | 21.08 | 21.57 | 20.65 | 21.53 | 21.53 | 536,600 |
| 28 Mar 2024 | 22.33 | 22.42 | 20.94 | 21.07 | 21.07 | 487,000 |
| 27 Mar 2024 | 21.79 | 22.38 | 21.43 | 22.18 | 22.18 | 561,400 |
| 26 Mar 2024 | 21.88 | 22.31 | 21.47 | 21.67 | 21.67 | 345,700 |
| 25 Mar 2024 | 21.81 | 22.25 | 21.13 | 21.59 | 21.59 | 302,600 |
| 22 Mar 2024 | 22.49 | 22.84 | 21.75 | 21.78 | 21.78 | 279,100 |
| 21 Mar 2024 | 22.71 | 23.14 | 21.96 | 22.50 | 22.50 | 713,100 |
| 20 Mar 2024 | 22.43 | 22.98 | 21.84 | 22.51 | 22.51 | 619,800 |
| 19 Mar 2024 | 22.26 | 22.96 | 21.99 | 22.39 | 22.39 | 768,900 |
| 18 Mar 2024 | 22.13 | 22.61 | 21.25 | 22.33 | 22.33 | 523,300 |
| 15 Mar 2024 | 21.73 | 22.84 | 21.73 | 22.19 | 22.19 | 1,373,500 |
| 14 Mar 2024 | 22.33 | 22.51 | 21.55 | 21.85 | 21.85 | 519,700 |
| 13 Mar 2024 | 21.93 | 23.07 | 21.90 | 22.47 | 22.47 | 518,700 |
| 12 Mar 2024 | 22.93 | 23.33 | 21.62 | 21.98 | 21.98 | 1,350,100 |
| 11 Mar 2024 | 22.91 | 23.57 | 22.55 | 22.85 | 22.85 | 675,600 |
| 08 Mar 2024 | 24.24 | 24.26 | 22.30 | 22.75 | 22.75 | 1,559,400 |
| 07 Mar 2024 | 23.38 | 23.70 | 23.00 | 23.23 | 23.23 | 2,173,400 |
| 06 Mar 2024 | 26.74 | 27.16 | 23.24 | 24.00 | 24.00 | 1,235,200 |
| 05 Mar 2024 | 28.36 | 28.80 | 22.06 | 24.61 | 24.61 | 2,805,600 |
| 04 Mar 2024 | 21.64 | 21.78 | 20.13 | 21.36 | 21.36 | 895,300 |
| 01 Mar 2024 | 17.86 | 21.69 | 17.86 | 21.19 | 21.19 | 1,508,400 |
| 29 Feb 2024 | 20.39 | 20.48 | 17.12 | 17.44 | 17.44 | 1,080,500 |
| 28 Feb 2024 | 19.01 | 20.04 | 18.33 | 19.90 | 19.90 | 1,068,100 |
| 27 Feb 2024 | 18.61 | 20.28 | 18.61 | 20.02 | 20.02 | 1,003,900 |
| 26 Feb 2024 | 17.48 | 18.77 | 17.47 | 18.34 | 18.34 | 747,500 |
| 23 Feb 2024 | 18.21 | 18.43 | 17.19 | 17.41 | 17.41 | 698,200 |
| 22 Feb 2024 | 18.41 | 18.99 | 17.94 | 18.17 | 18.17 | 648,800 |
| 21 Feb 2024 | 18.84 | 18.90 | 17.85 | 18.40 | 18.40 | 340,300 |
| 20 Feb 2024 | 18.68 | 19.80 | 18.27 | 18.54 | 18.54 | 385,700 |
| 16 Feb 2024 | 18.36 | 20.34 | 18.23 | 18.83 | 18.83 | 1,035,000 |
| 15 Feb 2024 | 16.92 | 18.64 | 16.92 | 18.45 | 18.45 | 774,100 |
| 14 Feb 2024 | 16.40 | 17.27 | 15.78 | 16.79 | 16.79 | 573,800 |
| 13 Feb 2024 | 16.57 | 16.75 | 15.81 | 16.04 | 16.04 | 757,700 |
| 12 Feb 2024 | 16.29 | 17.81 | 16.29 | 17.36 | 17.36 | 745,600 |
| 09 Feb 2024 | 16.87 | 18.10 | 16.02 | 16.21 | 16.21 | 1,898,700 |
| 08 Feb 2024 | 14.55 | 16.38 | 14.13 | 16.29 | 16.29 | 1,073,300 |
| 07 Feb 2024 | 13.51 | 15.49 | 13.51 | 14.57 | 14.57 | 1,842,500 |
| 06 Feb 2024 | 12.26 | 13.09 | 12.05 | 13.05 | 13.05 | 302,100 |
| 05 Feb 2024 | 12.06 | 12.41 | 11.89 | 12.32 | 12.32 | 407,400 |
| 02 Feb 2024 | 12.45 | 12.68 | 11.83 | 12.24 | 12.24 | 467,800 |
| 01 Feb 2024 | 12.33 | 12.82 | 12.06 | 12.68 | 12.68 | 617,700 |
| 31 Jan 2024 | 12.24 | 12.85 | 12.23 | 12.32 | 12.32 | 585,600 |
| 30 Jan 2024 | 12.85 | 12.85 | 12.07 | 12.17 | 12.17 | 1,103,100 |
| 29 Jan 2024 | 12.70 | 13.08 | 12.43 | 12.97 | 12.97 | 525,500 |
| 26 Jan 2024 | 13.43 | 13.57 | 12.65 | 12.72 | 12.72 | 265,000 |
| 25 Jan 2024 | 14.15 | 14.38 | 13.19 | 13.26 | 13.26 | 351,500 |
| 24 Jan 2024 | 14.41 | 14.50 | 13.92 | 13.99 | 13.99 | 318,500 |
| 23 Jan 2024 | 14.47 | 15.08 | 14.06 | 14.19 | 14.19 | 330,200 |
| 22 Jan 2024 | 13.68 | 14.20 | 13.51 | 14.20 | 14.20 | 503,100 |
| 19 Jan 2024 | 13.79 | 13.88 | 13.45 | 13.71 | 13.71 | 326,500 |
| 18 Jan 2024 | 14.17 | 14.19 | 13.68 | 13.77 | 13.77 | 406,300 |
| 17 Jan 2024 | 15.25 | 15.25 | 13.99 | 14.16 | 14.16 | 488,100 |
| 16 Jan 2024 | 14.97 | 15.94 | 14.52 | 15.27 | 15.27 | 893,400 |
| 12 Jan 2024 | 14.80 | 15.38 | 14.74 | 15.13 | 15.13 | 497,600 |
| 11 Jan 2024 | 14.66 | 14.88 | 14.17 | 14.57 | 14.57 | 679,300 |
| 10 Jan 2024 | 14.60 | 15.00 | 14.44 | 14.87 | 14.87 | 539,300 |
| 09 Jan 2024 | 14.24 | 14.86 | 13.90 | 14.67 | 14.67 | 805,200 |
| 08 Jan 2024 | 16.03 | 16.03 | 12.76 | 14.44 | 14.44 | 1,732,100 |
| 05 Jan 2024 | 17.10 | 17.67 | 16.44 | 16.45 | 16.45 | 490,000 |
| 04 Jan 2024 | 17.34 | 17.69 | 17.02 | 17.40 | 17.40 | 628,500 |
| 03 Jan 2024 | 18.38 | 18.38 | 17.03 | 17.30 | 17.30 | 1,285,800 |
| 02 Jan 2024 | 17.76 | 18.69 | 17.60 | 18.34 | 18.34 | 301,600 |
| 29 Dec 2023 | 18.54 | 18.54 | 17.73 | 17.95 | 17.95 | 619,600 |
| 28 Dec 2023 | 18.89 | 19.04 | 18.02 | 18.54 | 18.54 | 480,900 |
| 27 Dec 2023 | 18.78 | 19.09 | 18.29 | 18.87 | 18.87 | 569,400 |
| 26 Dec 2023 | 18.90 | 19.20 | 18.70 | 18.75 | 18.75 | 509,800 |
| 22 Dec 2023 | 18.71 | 19.21 | 18.16 | 18.62 | 18.62 | 1,295,300 |
| 21 Dec 2023 | 18.60 | 19.03 | 18.38 | 18.45 | 18.45 | 396,400 |
| 20 Dec 2023 | 19.55 | 19.55 | 18.25 | 18.30 | 18.30 | 545,600 |
| 19 Dec 2023 | 19.77 | 20.19 | 19.18 | 19.61 | 19.61 | 381,900 |
| 18 Dec 2023 | 20.11 | 20.27 | 19.44 | 19.51 | 19.51 | 327,500 |
| 15 Dec 2023 | 20.82 | 21.34 | 19.74 | 19.96 | 19.96 | 1,217,200 |
| 14 Dec 2023 | 20.60 | 21.38 | 20.48 | 20.82 | 20.82 | 612,700 |
| 13 Dec 2023 | 19.01 | 20.30 | 18.75 | 20.15 | 20.15 | 427,000 |
| 12 Dec 2023 | 19.28 | 19.31 | 18.20 | 19.14 | 19.14 | 434,600 |
| 11 Dec 2023 | 19.67 | 19.67 | 19.02 | 19.39 | 19.39 | 204,100 |
| 08 Dec 2023 | 20.59 | 20.59 | 19.57 | 19.58 | 19.58 | 228,300 |
| 07 Dec 2023 | 19.78 | 20.64 | 19.75 | 20.60 | 20.60 | 410,900 |
| 06 Dec 2023 | 19.82 | 20.14 | 19.57 | 19.78 | 19.78 | 239,200 |
| 05 Dec 2023 | 19.83 | 19.92 | 19.51 | 19.62 | 19.62 | 296,100 |
| 04 Dec 2023 | 19.66 | 20.27 | 19.50 | 20.01 | 20.01 | 430,600 |
| 01 Dec 2023 | 19.45 | 19.82 | 19.09 | 19.67 | 19.67 | 378,700 |
| 30 Nov 2023 | 18.78 | 20.00 | 18.50 | 19.52 | 19.52 | 619,000 |
| 29 Nov 2023 | 19.30 | 19.89 | 18.55 | 18.61 | 18.61 | 553,600 |
| 28 Nov 2023 | 19.17 | 19.36 | 18.74 | 19.22 | 19.22 | 196,800 |
| 27 Nov 2023 | 19.45 | 19.45 | 18.63 | 19.19 | 19.19 | 279,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.