REGENXBIO Inc. Common Stockのデータ

REGENXBIO Inc. Common Stockの基本情報

名前 REGENXBIO Inc. Common Stock
ティッカー RGNX
国 United States
上場年 2015.0
セクター Health Care

REGENXBIO Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 48.23 45.97 47.55 46.25 358800.0 46.25
2021-02-12 49.5 46.34 47.49 46.96 374200.0 46.96
2021-02-11 47.77 46.76 47.52 47.33 256800.0 47.33
2021-02-10 49.0 46.05 48.03 47.63 238400.0 47.63
2021-02-09 48.93 46.95 48.73 47.23 371800.0 47.23
2021-02-08 49.27 46.2 47.0 48.75 399200.0 48.75
2021-02-05 46.5 44.46 45.64 46.33 312400.0 46.33
2021-02-04 46.07 44.57 45.95 44.85 260700.0 44.85
2021-02-03 46.2 44.51 45.37 45.23 333400.0 45.23
2021-02-02 45.67 42.9 42.92 45.2 386900.0 45.2
2021-02-01 43.57 41.05 42.3 43.2 352200.0 43.2
2021-01-29 43.1 41.03 42.02 41.33 388300.0 41.33
2021-01-28 42.63 40.72 42.32 41.57 707700.0 41.57
2021-01-27 43.74 40.26 41.52 41.57 516900.0 41.57
2021-01-26 45.66 42.04 45.66 42.31 382200.0 42.31
2021-01-25 45.1 42.22 43.17 44.99 312500.0 44.99
2021-01-22 43.95 41.5 42.62 43.28 474800.0 43.28
2021-01-21 45.42 42.62 44.42 42.69 733800.0 42.69
2021-01-20 48.63 44.02 48.05 44.63 983700.0 44.63
2021-01-19 49.63 47.62 49.32 47.85 437700.0 47.85
2021-01-15 50.08 47.37 49.5 48.34 398700.0 48.34
2021-01-14 50.26 47.45 47.86 49.95 601800.0 49.95
2021-01-13 49.19 47.29 48.38 47.43 278500.0 47.43
2021-01-12 50.1 48.01 48.09 48.74 440400.0 48.74
2021-01-11 49.43 46.05 46.84 48.13 2028700.0 48.13
2021-01-08 48.88 45.74 47.88 46.96 2662300.0 46.96
2021-01-07 50.17 47.35 48.05 49.49 863700.0 49.49
2021-01-06 49.48 46.5 47.67 48.68 749500.0 48.68
2021-01-05 45.75 44.33 45.75 44.91 216200.0 44.91
2021-01-04 46.03 44.16 45.39 44.97 317200.0 44.97
2020-12-31 46.91 44.85 46.91 45.36 289200.0 45.36
2020-12-30 48.25 46.5 46.52 46.75 402600.0 46.75
2020-12-29 47.69 45.15 47.5 46.48 396100.0 46.48
2020-12-28 49.95 47.66 49.94 47.9 266900.0 47.9
2020-12-24 50.0 48.72 48.75 48.72 90900.0 48.72
2020-12-23 50.15 48.56 50.0 48.78 295000.0 48.78
2020-12-22 49.95 46.61 47.48 49.35 389300.0 49.35
2020-12-21 46.75 43.72 45.0 46.59 419600.0 46.59
2020-12-18 44.99 43.29 44.04 44.93 1288700.0 44.93
2020-12-17 43.96 41.91 43.0 43.61 444900.0 43.61
2020-12-16 45.95 42.93 43.89 43.38 572100.0 43.38
2020-12-15 43.15 40.5 40.55 43.13 500200.0 43.13
2020-12-14 42.64 39.55 41.04 40.2 651300.0 40.2
2020-12-11 40.71 38.36 38.7 39.96 338700.0 39.96
2020-12-10 40.38 38.33 38.82 38.85 594900.0 38.85
2020-12-09 39.37 36.83 38.8 38.93 746400.0 38.93
2020-12-08 37.43 35.68 36.29 37.37 435500.0 37.37
2020-12-07 38.42 36.37 37.76 36.5 386900.0 36.5
2020-12-04 38.62 37.54 38.16 37.86 200300.0 37.86
2020-12-03 38.62 37.5 37.9 37.9 188300.0 37.9
2020-12-02 37.91 35.93 36.41 37.68 242800.0 37.68
2020-12-01 37.24 34.91 34.98 36.47 265500.0 36.47
2020-11-30 37.14 34.52 36.84 34.84 363900.0 34.84
2020-11-27 37.12 34.34 35.69 37.05 118000.0 37.05
2020-11-25 35.99 35.2 35.97 35.65 166500.0 35.65
2020-11-24 36.25 34.49 34.98 35.92 249100.0 35.92
2020-11-23 36.97 34.38 36.82 34.49 410500.0 34.49
2020-11-20 36.72 35.72 36.2 36.45 273600.0 36.45
2020-11-19 37.0 35.92 36.33 36.58 261800.0 36.58
2020-11-18 37.7 36.48 36.98 36.51 339000.0 36.51
2020-11-17 36.77 35.39 35.48 36.6 257700.0 36.6
2020-11-16 35.83 34.8 35.0 35.78 505800.0 35.78
2020-11-13 34.68 33.6 33.97 34.53 235000.0 34.53
2020-11-12 34.63 33.0 34.12 33.58 528200.0 33.58
2020-11-11 34.46 32.81 33.73 34.25 348500.0 34.25
2020-11-10 33.87 31.35 33.08 33.6 550900.0 33.6
2020-11-09 33.75 30.89 31.23 33.0 831700.0 33.0
2020-11-06 30.11 29.0 29.0 30.01 510700.0 30.01
2020-11-05 31.72 27.2 31.65 29.01 653000.0 29.01
2020-11-04 31.32 28.18 28.45 31.06 327200.0 31.06
2020-11-03 28.96 27.69 28.22 28.69 387800.0 28.69
2020-11-02 28.99 27.15 28.97 27.93 213300.0 27.93
2020-10-30 29.58 28.16 29.58 28.76 235400.0 28.76
2020-10-29 29.7 27.59 28.34 29.32 300800.0 29.32
2020-10-28 29.16 27.79 29.16 28.46 311300.0 28.46
2020-10-27 30.0 28.53 29.11 29.75 269600.0 29.75
2020-10-26 29.19 28.0 28.06 29.05 387400.0 29.05
2020-10-23 28.96 27.83 28.82 28.86 182300.0 28.86
2020-10-22 28.51 27.04 27.04 28.5 484400.0 28.5
2020-10-21 27.4 26.45 26.9 27.1 505400.0 27.1
2020-10-20 28.1 26.4 27.74 27.03 265500.0 27.03
2020-10-19 29.75 27.39 28.98 27.44 436100.0 27.44
2020-10-16 29.24 28.02 28.11 28.74 208100.0 28.74
2020-10-15 28.99 27.69 28.15 28.28 186800.0 28.28
2020-10-14 29.09 27.72 28.75 28.21 413100.0 28.21
2020-10-13 29.85 28.5 29.58 28.7 274200.0 28.7
2020-10-12 29.88 28.91 29.22 29.68 196300.0 29.68
2020-10-09 29.84 29.05 29.09 29.28 281400.0 29.28
2020-10-08 29.12 27.98 28.59 29.05 690500.0 29.05
2020-10-07 28.2 27.33 27.52 28.11 306600.0 28.11
2020-10-06 28.37 27.51 28.15 27.58 308500.0 27.58
2020-10-05 28.55 26.69 26.84 28.13 530200.0 28.13
2020-10-02 27.89 26.52 27.09 26.52 215000.0 26.52
2020-10-01 27.92 26.85 27.4 27.53 310400.0 27.53
2020-09-30 28.55 27.02 28.05 27.52 304500.0 27.52
2020-09-29 28.23 27.26 27.65 27.91 278500.0 27.91
2020-09-28 28.21 26.84 28.14 27.36 396600.0 27.36
2020-09-25 27.99 26.87 26.87 27.85 368800.0 27.85
2020-09-24 28.4 26.54 28.4 27.01 384100.0 27.01
2020-09-23 29.12 25.92 27.35 28.54 1235600.0 28.54
2020-09-22 28.92 27.23 28.19 28.9 173000.0 28.9
2020-09-21 29.43 27.43 29.43 27.76 455200.0 27.76
2020-09-18 30.01 28.56 29.83 29.95 1074000.0 29.95
2020-09-17 30.03 29.09 29.14 29.52 233800.0 29.52
2020-09-16 30.39 29.15 29.2 29.79 280000.0 29.79
2020-09-15 30.22 28.91 29.05 29.17 306600.0 29.17
2020-09-14 28.78 27.14 27.28 28.67 451100.0 28.67
2020-09-11 28.18 26.34 27.77 27.01 345800.0 27.01
2020-09-10 28.89 27.61 28.08 27.68 268000.0 27.68
2020-09-09 28.38 27.52 28.15 27.94 389100.0 27.94
2020-09-08 28.6 27.42 28.0 27.89 258800.0 27.89
2020-09-04 29.4 27.22 29.4 28.41 375400.0 28.41
2020-09-03 31.07 29.18 30.4 29.34 281800.0 29.34
2020-09-02 30.7 28.94 29.45 30.46 304200.0 30.46
2020-09-01 30.56 29.34 30.51 29.48 338600.0 29.48
2020-08-31 30.66 29.71 30.07 30.52 267600.0 30.52
2020-08-28 30.2 29.23 29.75 29.87 145900.0 29.87
2020-08-27 30.09 29.15 29.74 29.66 245500.0 29.66
2020-08-26 30.77 29.51 30.74 29.64 255500.0 29.64
2020-08-25 31.39 29.66 29.8 30.97 351600.0 30.97
2020-08-24 29.52 28.56 29.52 29.3 367600.0 29.3
2020-08-21 30.01 29.16 29.78 29.16 259700.0 29.16
2020-08-20 30.24 29.3 29.94 29.67 417500.0 29.67
2020-08-19 32.49 30.17 32.49 30.23 341200.0 30.23
2020-08-18 33.21 31.9 32.84 32.66 338000.0 32.66
2020-08-17 32.72 31.27 31.55 32.65 290000.0 32.65
2020-08-14 33.21 31.38 32.94 31.65 427500.0 31.65
2020-08-13 33.41 32.22 32.53 33.08 192500.0 33.08
2020-08-12 33.51 32.21 33.49 32.54 252500.0 32.54
2020-08-11 35.14 33.12 34.07 33.32 245600.0 33.32
2020-08-10 34.33 32.61 32.79 33.9 273600.0 33.9
2020-08-07 34.81 32.7 34.0 33.02 340200.0 33.02
2020-08-06 35.14 33.83 34.06 34.3 337800.0 34.3
2020-08-05 34.74 33.55 33.85 34.19 336000.0 34.19
2020-08-04 35.16 33.03 34.55 33.74 330900.0 33.74
2020-08-03 34.43 32.69 33.12 34.33 367700.0 34.33
2020-07-31 34.88 32.75 34.88 33.1 392200.0 33.1
2020-07-30 35.58 33.81 34.05 34.78 237800.0 34.78
2020-07-29 35.52 34.28 34.8 34.47 234600.0 34.47
2020-07-28 37.29 34.59 37.05 34.82 308300.0 34.82
2020-07-27 37.6 36.33 36.79 37.18 247800.0 37.18
2020-07-24 36.92 35.14 36.46 36.58 398500.0 36.58
2020-07-23 38.23 36.12 37.78 36.54 284600.0 36.54
2020-07-22 38.42 36.98 37.01 38.01 255000.0 38.01
2020-07-21 39.51 36.92 39.29 37.12 438300.0 37.12
2020-07-20 39.76 38.51 39.2 38.84 182500.0 38.84
2020-07-17 39.82 38.7 38.88 39.21 310800.0 39.21
2020-07-16 40.0 38.26 40.0 38.8 205000.0 38.8
2020-07-15 40.89 39.09 39.18 40.26 395000.0 40.26
2020-07-14 38.69 35.8 36.15 38.65 397800.0 38.65
2020-07-13 38.82 36.24 37.8 36.32 237000.0 36.32
2020-07-10 38.71 37.08 38.47 37.2 175800.0 37.2
2020-07-09 39.99 38.0 39.06 38.36 247700.0 38.36
2020-07-08 39.0 37.55 37.66 38.91 314300.0 38.91
2020-07-07 39.0 36.11 36.11 37.71 332700.0 37.71
2020-07-06 38.21 36.14 38.13 36.21 389500.0 36.21
2020-07-02 39.57 38.0 39.38 38.1 357300.0 38.1
2020-07-01 39.12 37.04 37.16 38.75 364300.0 38.75
2020-06-30 37.38 36.48 36.88 36.83 356300.0 36.83
2020-06-29 38.72 36.12 37.99 36.96 395900.0 36.96
2020-06-26 39.07 37.74 38.27 38.09 696900.0 38.09
2020-06-25 38.44 35.43 35.76 38.44 574700.0 38.44
2020-06-24 36.64 34.76 36.55 35.31 366800.0 35.31
2020-06-23 38.62 36.96 38.0 37.1 376900.0 37.1
2020-06-22 37.93 35.13 36.62 37.65 556500.0 37.65
2020-06-19 37.56 36.41 37.32 36.93 760800.0 36.93
2020-06-18 37.58 36.35 36.87 37.06 203700.0 37.06
2020-06-17 38.07 36.83 37.66 37.12 340200.0 37.12
2020-06-16 38.14 36.31 37.79 37.55 390900.0 37.55
2020-06-15 36.88 34.29 34.77 36.81 293700.0 36.81
2020-06-12 36.0 33.89 35.44 35.17 342100.0 35.17
2020-06-11 36.24 34.02 35.48 34.03 472900.0 34.03
2020-06-10 37.69 36.45 37.03 36.71 341300.0 36.71
2020-06-09 37.67 36.47 36.95 36.93 377900.0 36.93
2020-06-08 37.99 36.89 37.33 37.34 410000.0 37.34
2020-06-05 39.18 37.08 38.06 37.34 380600.0 37.34
2020-06-04 38.66 36.81 37.7 36.91 434500.0 36.91
2020-06-03 38.98 37.43 38.28 37.51 440000.0 37.51
2020-06-02 37.78 35.5 36.6 37.53 888700.0 37.53
2020-06-01 37.71 36.37 37.6 36.83 528200.0 36.83
2020-05-29 39.49 36.5 39.4 37.66 561700.0 37.66
2020-05-28 43.13 39.74 43.03 39.84 314100.0 39.84
2020-05-27 42.57 40.3 42.22 42.46 400400.0 42.46
2020-05-26 44.38 41.46 44.31 41.64 424200.0 41.64
2020-05-22 43.46 41.51 42.31 43.44 190300.0 43.44
2020-05-21 42.73 40.71 41.89 42.23 183300.0 42.23
2020-05-20 42.0 38.32 38.98 41.94 299200.0 41.94
2020-05-19 39.86 38.29 39.31 38.29 284600.0 38.29
2020-05-18 40.0 38.58 39.7 39.64 489600.0 39.64
2020-05-15 38.57 35.72 36.22 38.3 277300.0 38.3
2020-05-14 37.95 34.86 36.24 36.47 348800.0 36.47
2020-05-13 40.74 36.15 40.62 37.28 489900.0 37.28
2020-05-12 43.63 40.28 41.88 40.42 572700.0 40.42
2020-05-11 42.0 38.1 38.5 41.38 481400.0 41.38
2020-05-08 41.66 37.68 40.64 38.98 475500.0 38.98
2020-05-07 42.34 40.49 41.78 40.85 443600.0 40.85
2020-05-06 43.23 41.2 43.23 41.24 359000.0 41.24
2020-05-05 45.06 42.25 43.07 42.85 468800.0 42.85
2020-05-04 42.06 35.69 36.23 41.97 507600.0 41.97
2020-05-01 39.8 35.88 38.33 36.46 714000.0 36.46
2020-04-30 40.5 38.73 40.25 39.82 331200.0 39.82
2020-04-29 41.92 39.92 41.92 41.07 245400.0 41.07
2020-04-28 43.84 40.48 43.84 40.7 295400.0 40.7
2020-04-27 43.78 41.58 42.05 43.1 326500.0 43.1
2020-04-24 41.88 38.79 38.92 41.42 542200.0 41.42
2020-04-23 40.0 37.94 37.94 38.54 277200.0 38.54
2020-04-22 38.07 35.11 36.0 37.66 442900.0 37.66
2020-04-21 36.58 34.35 35.58 35.86 310100.0 35.86
2020-04-20 37.25 33.76 34.0 36.27 387500.0 36.27
2020-04-17 35.39 33.51 34.5 34.72 634500.0 34.72
2020-04-16 33.51 31.6 32.0 33.26 315100.0 33.26
2020-04-15 33.22 31.4 32.67 31.95 292100.0 31.95
2020-04-14 34.5 33.11 33.97 34.24 484400.0 34.24
2020-04-13 34.22 31.74 33.6 33.15 268200.0 33.15
2020-04-09 34.73 31.55 32.04 33.68 551900.0 33.68
2020-04-08 31.59 29.4 30.55 31.49 336600.0 31.49
2020-04-07 31.65 29.72 31.15 29.87 405300.0 29.87
2020-04-06 30.64 28.86 29.23 30.08 496100.0 30.08
2020-04-03 30.42 27.42 29.32 27.75 546700.0 27.75
2020-04-02 29.8 28.21 28.49 29.43 408600.0 29.43
2020-04-01 31.65 28.7 30.74 29.14 453300.0 29.14
2020-03-31 34.0 31.32 33.31 32.38 393000.0 32.38
2020-03-30 34.1 30.26 33.88 33.75 410800.0 33.75
2020-03-27 34.56 30.23 30.97 33.88 567900.0 33.88
2020-03-26 34.94 30.86 32.27 32.54 477000.0 32.54
2020-03-25 34.13 30.55 31.83 32.17 635300.0 32.17
2020-03-24 32.0 28.66 29.25 31.52 725200.0 31.52
2020-03-23 30.43 26.01 28.33 27.88 528300.0 27.88
2020-03-20 28.8 26.18 26.3 27.5 813800.0 27.5
2020-03-19 26.16 20.76 21.07 25.61 633800.0 25.61
2020-03-18 26.82 20.03 24.97 21.5 1076000.0 21.5
2020-03-17 27.63 24.01 25.97 26.84 936600.0 26.84
2020-03-16 29.2 23.78 24.89 25.33 950200.0 25.33
2020-03-13 29.15 24.21 29.15 28.85 1254900.0 28.85
2020-03-12 30.5 25.51 30.09 27.25 1273100.0 27.25
2020-03-11 35.9 32.72 35.63 32.89 620700.0 32.89
2020-03-10 37.08 33.7 37.07 36.82 486700.0 36.82
2020-03-09 38.23 35.44 36.99 35.68 520800.0 35.68
2020-03-06 40.95 38.9 39.47 39.75 450400.0 39.75
2020-03-05 43.33 39.27 39.5 41.24 480600.0 41.24
2020-03-04 40.57 38.78 39.39 40.55 600700.0 40.55
2020-03-03 41.19 37.49 40.07 38.16 673300.0 38.16
2020-03-02 40.69 38.75 39.68 40.04 662100.0 40.04
2020-02-28 42.13 39.38 39.67 40.0 684000.0 40.0
2020-02-27 45.9 39.02 43.0 40.51 1083500.0 40.51
2020-02-26 48.89 46.47 47.5 47.5 402800.0 47.5
2020-02-25 50.75 46.96 50.56 47.54 611200.0 47.54
2020-02-24 51.14 48.93 50.27 50.25 731400.0 50.25
2020-02-21 53.78 52.24 53.75 52.69 348800.0 52.69
2020-02-20 54.58 53.01 53.84 53.72 241800.0 53.72
2020-02-19 54.26 53.08 53.69 54.01 222300.0 54.01
2020-02-18 53.77 52.57 53.55 53.42 252100.0 53.42