NasdaqGS - Delayed Quote • USD
REGENXBIO Inc. (RGNX)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 15.96 | 16.66 | 15.60 | 16.04 | 16.04 | 425,400 |
Apr 23, 2024 | 15.67 | 16.28 | 15.52 | 15.90 | 15.90 | 360,200 |
Apr 22, 2024 | 15.89 | 16.10 | 15.18 | 15.64 | 15.64 | 437,200 |
Apr 19, 2024 | 16.01 | 16.26 | 15.32 | 15.69 | 15.69 | 574,900 |
Apr 18, 2024 | 16.75 | 16.82 | 16.05 | 16.11 | 16.11 | 560,500 |
Apr 17, 2024 | 17.59 | 17.99 | 16.99 | 17.03 | 17.03 | 413,600 |
Apr 16, 2024 | 17.83 | 18.24 | 17.48 | 17.50 | 17.50 | 296,000 |
Apr 15, 2024 | 18.07 | 18.65 | 17.82 | 18.02 | 18.02 | 346,000 |
Apr 12, 2024 | 19.02 | 19.38 | 17.63 | 18.09 | 18.09 | 542,800 |
Apr 11, 2024 | 19.12 | 19.12 | 18.48 | 19.02 | 19.02 | 362,300 |
Apr 10, 2024 | 18.14 | 19.09 | 18.14 | 18.85 | 18.85 | 606,200 |
Apr 9, 2024 | 19.20 | 19.77 | 18.73 | 19.01 | 19.01 | 266,200 |
Apr 8, 2024 | 19.22 | 19.42 | 18.79 | 19.19 | 19.19 | 288,400 |
Apr 5, 2024 | 18.94 | 19.88 | 18.60 | 19.17 | 19.17 | 424,700 |
Apr 4, 2024 | 20.32 | 20.77 | 19.06 | 19.15 | 19.15 | 714,100 |
Apr 3, 2024 | 20.02 | 20.65 | 19.82 | 20.25 | 20.25 | 540,200 |
Apr 2, 2024 | 21.17 | 21.19 | 20.16 | 20.29 | 20.29 | 547,600 |
Apr 1, 2024 | 21.08 | 21.57 | 20.65 | 21.53 | 21.53 | 536,600 |
Mar 28, 2024 | 22.33 | 22.42 | 20.94 | 21.07 | 21.07 | 487,000 |
Mar 27, 2024 | 21.79 | 22.38 | 21.43 | 22.18 | 22.18 | 561,400 |
Mar 26, 2024 | 21.88 | 22.31 | 21.47 | 21.67 | 21.67 | 345,700 |
Mar 25, 2024 | 21.81 | 22.25 | 21.13 | 21.59 | 21.59 | 302,600 |
Mar 22, 2024 | 22.49 | 22.84 | 21.75 | 21.78 | 21.78 | 279,100 |
Mar 21, 2024 | 22.71 | 23.14 | 21.96 | 22.50 | 22.50 | 713,100 |
Mar 20, 2024 | 22.43 | 22.98 | 21.84 | 22.51 | 22.51 | 619,800 |
Mar 19, 2024 | 22.26 | 22.96 | 21.99 | 22.39 | 22.39 | 768,900 |
Mar 18, 2024 | 22.13 | 22.61 | 21.25 | 22.33 | 22.33 | 523,300 |
Mar 15, 2024 | 21.73 | 22.84 | 21.73 | 22.19 | 22.19 | 1,373,500 |
Mar 14, 2024 | 22.33 | 22.51 | 21.55 | 21.85 | 21.85 | 519,700 |
Mar 13, 2024 | 21.93 | 23.07 | 21.90 | 22.47 | 22.47 | 518,700 |
Mar 12, 2024 | 22.93 | 23.33 | 21.62 | 21.98 | 21.98 | 1,350,100 |
Mar 11, 2024 | 22.91 | 23.57 | 22.55 | 22.85 | 22.85 | 675,600 |
Mar 8, 2024 | 24.24 | 24.26 | 22.30 | 22.75 | 22.75 | 1,559,400 |
Mar 7, 2024 | 23.38 | 23.70 | 23.00 | 23.23 | 23.23 | 2,173,400 |
Mar 6, 2024 | 26.74 | 27.16 | 23.24 | 24.00 | 24.00 | 1,235,200 |
Mar 5, 2024 | 28.36 | 28.80 | 22.06 | 24.61 | 24.61 | 2,805,600 |
Mar 4, 2024 | 21.64 | 21.78 | 20.13 | 21.36 | 21.36 | 895,300 |
Mar 1, 2024 | 17.86 | 21.69 | 17.86 | 21.19 | 21.19 | 1,508,400 |
Feb 29, 2024 | 20.39 | 20.48 | 17.12 | 17.44 | 17.44 | 1,080,500 |
Feb 28, 2024 | 19.01 | 20.04 | 18.33 | 19.90 | 19.90 | 1,068,100 |
Feb 27, 2024 | 18.61 | 20.28 | 18.61 | 20.02 | 20.02 | 1,003,900 |
Feb 26, 2024 | 17.48 | 18.77 | 17.47 | 18.34 | 18.34 | 747,500 |
Feb 23, 2024 | 18.21 | 18.43 | 17.19 | 17.41 | 17.41 | 698,200 |
Feb 22, 2024 | 18.41 | 18.99 | 17.94 | 18.17 | 18.17 | 648,800 |
Feb 21, 2024 | 18.84 | 18.90 | 17.85 | 18.40 | 18.40 | 340,300 |
Feb 20, 2024 | 18.68 | 19.80 | 18.27 | 18.54 | 18.54 | 385,700 |
Feb 16, 2024 | 18.36 | 20.34 | 18.23 | 18.83 | 18.83 | 1,035,000 |
Feb 15, 2024 | 16.92 | 18.64 | 16.92 | 18.45 | 18.45 | 774,100 |
Feb 14, 2024 | 16.40 | 17.27 | 15.78 | 16.79 | 16.79 | 573,800 |
Feb 13, 2024 | 16.57 | 16.75 | 15.81 | 16.04 | 16.04 | 757,700 |
Feb 12, 2024 | 16.29 | 17.81 | 16.29 | 17.36 | 17.36 | 745,600 |
Feb 9, 2024 | 16.87 | 18.10 | 16.02 | 16.21 | 16.21 | 1,898,700 |
Feb 8, 2024 | 14.55 | 16.38 | 14.13 | 16.29 | 16.29 | 1,073,300 |
Feb 7, 2024 | 13.51 | 15.49 | 13.51 | 14.57 | 14.57 | 1,842,500 |
Feb 6, 2024 | 12.26 | 13.09 | 12.05 | 13.05 | 13.05 | 302,100 |
Feb 5, 2024 | 12.06 | 12.41 | 11.89 | 12.32 | 12.32 | 407,400 |
Feb 2, 2024 | 12.45 | 12.68 | 11.83 | 12.24 | 12.24 | 467,800 |
Feb 1, 2024 | 12.33 | 12.82 | 12.06 | 12.68 | 12.68 | 617,700 |
Jan 31, 2024 | 12.24 | 12.85 | 12.23 | 12.32 | 12.32 | 585,600 |
Jan 30, 2024 | 12.85 | 12.85 | 12.07 | 12.17 | 12.17 | 1,103,100 |
Jan 29, 2024 | 12.70 | 13.08 | 12.43 | 12.97 | 12.97 | 525,500 |
Jan 26, 2024 | 13.43 | 13.57 | 12.65 | 12.72 | 12.72 | 265,000 |
Jan 25, 2024 | 14.15 | 14.38 | 13.19 | 13.26 | 13.26 | 351,500 |
Jan 24, 2024 | 14.41 | 14.50 | 13.92 | 13.99 | 13.99 | 318,500 |
Jan 23, 2024 | 14.47 | 15.08 | 14.06 | 14.19 | 14.19 | 330,200 |
Jan 22, 2024 | 13.68 | 14.20 | 13.51 | 14.20 | 14.20 | 503,100 |
Jan 19, 2024 | 13.79 | 13.88 | 13.45 | 13.71 | 13.71 | 326,500 |
Jan 18, 2024 | 14.17 | 14.19 | 13.68 | 13.77 | 13.77 | 406,300 |
Jan 17, 2024 | 15.25 | 15.25 | 13.99 | 14.16 | 14.16 | 488,100 |
Jan 16, 2024 | 14.97 | 15.94 | 14.52 | 15.27 | 15.27 | 893,400 |
Jan 12, 2024 | 14.80 | 15.38 | 14.74 | 15.13 | 15.13 | 497,600 |
Jan 11, 2024 | 14.66 | 14.88 | 14.17 | 14.57 | 14.57 | 679,300 |
Jan 10, 2024 | 14.60 | 15.00 | 14.44 | 14.87 | 14.87 | 539,300 |
Jan 9, 2024 | 14.24 | 14.86 | 13.90 | 14.67 | 14.67 | 805,200 |
Jan 8, 2024 | 16.03 | 16.03 | 12.76 | 14.44 | 14.44 | 1,732,100 |
Jan 5, 2024 | 17.10 | 17.67 | 16.44 | 16.45 | 16.45 | 490,000 |
Jan 4, 2024 | 17.34 | 17.69 | 17.02 | 17.40 | 17.40 | 628,500 |
Jan 3, 2024 | 18.38 | 18.38 | 17.03 | 17.30 | 17.30 | 1,285,800 |
Jan 2, 2024 | 17.76 | 18.69 | 17.60 | 18.34 | 18.34 | 301,600 |
Dec 29, 2023 | 18.54 | 18.54 | 17.73 | 17.95 | 17.95 | 619,600 |
Dec 28, 2023 | 18.89 | 19.04 | 18.02 | 18.54 | 18.54 | 480,900 |
Dec 27, 2023 | 18.78 | 19.09 | 18.29 | 18.87 | 18.87 | 569,400 |
Dec 26, 2023 | 18.90 | 19.20 | 18.70 | 18.75 | 18.75 | 509,800 |
Dec 22, 2023 | 18.71 | 19.21 | 18.16 | 18.62 | 18.62 | 1,295,300 |
Dec 21, 2023 | 18.60 | 19.03 | 18.38 | 18.45 | 18.45 | 396,400 |
Dec 20, 2023 | 19.55 | 19.55 | 18.25 | 18.30 | 18.30 | 545,600 |
Dec 19, 2023 | 19.77 | 20.19 | 19.18 | 19.61 | 19.61 | 381,900 |
Dec 18, 2023 | 20.11 | 20.27 | 19.44 | 19.51 | 19.51 | 327,500 |
Dec 15, 2023 | 20.82 | 21.34 | 19.74 | 19.96 | 19.96 | 1,217,200 |
Dec 14, 2023 | 20.60 | 21.38 | 20.48 | 20.82 | 20.82 | 612,700 |
Dec 13, 2023 | 19.01 | 20.30 | 18.75 | 20.15 | 20.15 | 427,000 |
Dec 12, 2023 | 19.28 | 19.31 | 18.20 | 19.14 | 19.14 | 434,600 |
Dec 11, 2023 | 19.67 | 19.67 | 19.02 | 19.39 | 19.39 | 204,100 |
Dec 8, 2023 | 20.59 | 20.59 | 19.57 | 19.58 | 19.58 | 228,300 |
Dec 7, 2023 | 19.78 | 20.64 | 19.75 | 20.60 | 20.60 | 410,900 |
Dec 6, 2023 | 19.82 | 20.14 | 19.57 | 19.78 | 19.78 | 239,200 |
Dec 5, 2023 | 19.83 | 19.92 | 19.51 | 19.62 | 19.62 | 296,100 |
Dec 4, 2023 | 19.66 | 20.27 | 19.50 | 20.01 | 20.01 | 430,600 |
Dec 1, 2023 | 19.45 | 19.82 | 19.09 | 19.67 | 19.67 | 378,700 |
Nov 30, 2023 | 18.78 | 20.00 | 18.50 | 19.52 | 19.52 | 619,000 |
Nov 29, 2023 | 19.30 | 19.89 | 18.55 | 18.61 | 18.61 | 553,600 |
Nov 28, 2023 | 19.17 | 19.36 | 18.74 | 19.22 | 19.22 | 196,800 |
Nov 27, 2023 | 19.45 | 19.45 | 18.63 | 19.19 | 19.19 | 279,600 |
Nov 24, 2023 | 19.18 | 19.63 | 19.14 | 19.50 | 19.50 | 115,200 |
Nov 22, 2023 | 20.19 | 20.24 | 18.97 | 19.13 | 19.13 | 262,500 |
Nov 21, 2023 | 19.78 | 20.23 | 19.54 | 19.90 | 19.90 | 358,900 |
Nov 20, 2023 | 19.65 | 20.88 | 19.57 | 20.03 | 20.03 | 606,600 |
Nov 17, 2023 | 18.95 | 19.53 | 18.65 | 19.49 | 19.49 | 462,900 |
Nov 16, 2023 | 19.11 | 19.24 | 18.66 | 18.86 | 18.86 | 588,000 |
Nov 15, 2023 | 18.98 | 19.54 | 18.98 | 19.14 | 19.14 | 595,800 |
Nov 14, 2023 | 18.54 | 19.16 | 18.45 | 19.05 | 19.05 | 830,500 |
Nov 13, 2023 | 17.80 | 17.91 | 17.33 | 17.74 | 17.74 | 1,058,400 |
Nov 10, 2023 | 17.04 | 18.24 | 16.74 | 17.84 | 17.84 | 878,700 |
Nov 9, 2023 | 17.04 | 17.73 | 16.49 | 16.81 | 16.81 | 961,300 |
Nov 8, 2023 | 16.50 | 16.84 | 16.01 | 16.41 | 16.41 | 577,600 |
Nov 7, 2023 | 15.86 | 16.49 | 15.71 | 16.44 | 16.44 | 724,500 |
Nov 6, 2023 | 15.52 | 15.89 | 15.01 | 15.79 | 15.79 | 450,300 |
Nov 3, 2023 | 14.36 | 15.44 | 14.36 | 15.33 | 15.33 | 589,300 |
Nov 2, 2023 | 14.18 | 14.44 | 13.57 | 14.19 | 14.19 | 501,500 |
Nov 1, 2023 | 13.26 | 14.23 | 12.85 | 14.19 | 14.19 | 694,000 |
Oct 31, 2023 | 13.60 | 13.60 | 12.82 | 12.89 | 12.89 | 975,200 |
Oct 30, 2023 | 14.57 | 14.86 | 14.32 | 14.37 | 14.37 | 362,400 |
Oct 27, 2023 | 15.42 | 15.42 | 14.33 | 14.38 | 14.38 | 366,700 |
Oct 26, 2023 | 15.59 | 15.83 | 15.27 | 15.35 | 15.35 | 416,300 |
Oct 25, 2023 | 15.73 | 15.95 | 15.49 | 15.57 | 15.57 | 217,700 |
Oct 24, 2023 | 15.75 | 16.24 | 15.72 | 15.91 | 15.91 | 269,400 |
Oct 23, 2023 | 15.99 | 16.13 | 15.55 | 15.57 | 15.57 | 465,600 |
Oct 20, 2023 | 15.99 | 16.30 | 15.80 | 16.16 | 16.16 | 365,600 |
Oct 19, 2023 | 16.06 | 16.34 | 15.85 | 15.91 | 15.91 | 468,500 |
Oct 18, 2023 | 16.36 | 16.55 | 15.87 | 15.98 | 15.98 | 423,600 |
Oct 17, 2023 | 16.10 | 16.81 | 16.10 | 16.51 | 16.51 | 405,200 |
Oct 16, 2023 | 16.15 | 16.47 | 15.85 | 16.25 | 16.25 | 289,600 |
Oct 13, 2023 | 15.95 | 16.21 | 15.77 | 16.09 | 16.09 | 310,500 |
Oct 12, 2023 | 16.80 | 16.82 | 15.90 | 15.91 | 15.91 | 421,700 |
Oct 11, 2023 | 16.80 | 17.15 | 16.61 | 16.81 | 16.81 | 228,700 |
Oct 10, 2023 | 16.06 | 17.06 | 16.06 | 16.82 | 16.82 | 314,400 |
Oct 9, 2023 | 15.73 | 16.20 | 15.43 | 16.07 | 16.07 | 344,800 |
Oct 6, 2023 | 15.87 | 16.08 | 15.44 | 15.89 | 15.89 | 358,800 |
Oct 5, 2023 | 15.04 | 16.18 | 14.90 | 15.83 | 15.83 | 570,400 |
Oct 4, 2023 | 16.84 | 17.01 | 15.14 | 15.16 | 15.16 | 600,500 |
Oct 3, 2023 | 15.98 | 16.66 | 15.70 | 16.50 | 16.50 | 468,100 |
Oct 2, 2023 | 16.46 | 16.46 | 15.68 | 16.07 | 16.07 | 629,600 |
Sep 29, 2023 | 17.74 | 17.84 | 16.14 | 16.46 | 16.46 | 613,900 |
Sep 28, 2023 | 17.54 | 17.80 | 17.21 | 17.68 | 17.68 | 405,600 |
Sep 27, 2023 | 17.23 | 17.86 | 17.21 | 17.60 | 17.60 | 342,100 |
Sep 26, 2023 | 16.94 | 17.53 | 16.74 | 17.17 | 17.17 | 500,700 |
Sep 25, 2023 | 17.01 | 17.13 | 16.61 | 16.88 | 16.88 | 266,900 |
Sep 22, 2023 | 17.62 | 17.62 | 17.10 | 17.11 | 17.11 | 363,900 |
Sep 21, 2023 | 17.42 | 17.92 | 17.16 | 17.62 | 17.62 | 272,500 |
Sep 20, 2023 | 17.92 | 18.04 | 17.56 | 17.57 | 17.57 | 221,600 |
Sep 19, 2023 | 17.79 | 17.92 | 17.58 | 17.90 | 17.90 | 226,700 |
Sep 18, 2023 | 17.95 | 18.16 | 17.65 | 17.81 | 17.81 | 341,800 |
Sep 15, 2023 | 18.18 | 18.36 | 17.61 | 17.78 | 17.78 | 925,400 |
Sep 14, 2023 | 17.85 | 18.18 | 17.84 | 18.08 | 18.08 | 300,300 |
Sep 13, 2023 | 17.35 | 18.25 | 17.28 | 18.02 | 18.02 | 510,900 |
Sep 12, 2023 | 17.24 | 17.51 | 17.10 | 17.32 | 17.32 | 330,400 |
Sep 11, 2023 | 17.17 | 17.47 | 16.93 | 17.31 | 17.31 | 286,300 |
Sep 8, 2023 | 17.36 | 17.48 | 17.09 | 17.23 | 17.23 | 291,200 |
Sep 7, 2023 | 17.48 | 17.64 | 17.25 | 17.37 | 17.37 | 238,600 |
Sep 6, 2023 | 17.41 | 17.83 | 17.23 | 17.67 | 17.67 | 251,500 |
Sep 5, 2023 | 18.07 | 18.19 | 17.36 | 17.44 | 17.44 | 393,200 |
Sep 1, 2023 | 17.81 | 18.19 | 17.81 | 18.13 | 18.13 | 223,700 |
Aug 31, 2023 | 18.39 | 18.50 | 17.67 | 17.70 | 17.70 | 415,000 |
Aug 30, 2023 | 18.24 | 18.49 | 18.09 | 18.42 | 18.42 | 242,100 |
Aug 29, 2023 | 18.41 | 19.04 | 18.35 | 18.39 | 18.39 | 336,300 |
Aug 28, 2023 | 18.23 | 18.52 | 18.01 | 18.41 | 18.41 | 222,900 |
Aug 25, 2023 | 17.94 | 18.21 | 17.53 | 18.15 | 18.15 | 267,800 |
Aug 24, 2023 | 17.96 | 18.00 | 17.51 | 17.90 | 17.90 | 289,700 |
Aug 23, 2023 | 18.03 | 18.38 | 17.85 | 17.98 | 17.98 | 250,000 |
Aug 22, 2023 | 18.19 | 18.53 | 17.78 | 18.01 | 18.01 | 389,300 |
Aug 21, 2023 | 17.65 | 18.50 | 17.23 | 18.13 | 18.13 | 322,200 |
Aug 18, 2023 | 17.48 | 17.99 | 17.29 | 17.65 | 17.65 | 439,500 |
Aug 17, 2023 | 18.10 | 18.23 | 17.60 | 17.69 | 17.69 | 269,800 |
Aug 16, 2023 | 17.97 | 18.38 | 17.52 | 18.00 | 18.00 | 357,300 |
Aug 15, 2023 | 18.18 | 18.55 | 17.88 | 18.03 | 18.03 | 230,600 |
Aug 14, 2023 | 17.68 | 18.34 | 17.18 | 18.24 | 18.24 | 268,900 |
Aug 11, 2023 | 17.83 | 18.17 | 17.81 | 17.90 | 17.90 | 179,700 |
Aug 10, 2023 | 18.14 | 18.44 | 17.92 | 17.97 | 17.97 | 227,700 |
Aug 9, 2023 | 17.87 | 18.51 | 17.84 | 18.10 | 18.10 | 322,100 |
Aug 8, 2023 | 17.67 | 17.87 | 17.34 | 17.85 | 17.85 | 354,600 |
Aug 7, 2023 | 17.84 | 18.13 | 17.26 | 17.55 | 17.55 | 419,400 |
Aug 4, 2023 | 17.51 | 18.23 | 17.43 | 17.70 | 17.70 | 407,300 |
Aug 3, 2023 | 17.54 | 19.34 | 17.33 | 17.48 | 17.48 | 797,400 |
Aug 2, 2023 | 19.05 | 19.36 | 18.83 | 18.90 | 18.90 | 377,400 |
Aug 1, 2023 | 19.32 | 19.78 | 18.75 | 19.15 | 19.15 | 447,800 |
Jul 31, 2023 | 18.89 | 19.24 | 18.71 | 19.00 | 19.00 | 281,400 |
Jul 28, 2023 | 18.27 | 18.89 | 18.17 | 18.81 | 18.81 | 270,300 |
Jul 27, 2023 | 18.28 | 18.33 | 17.86 | 18.01 | 18.01 | 217,300 |
Jul 26, 2023 | 17.69 | 18.22 | 17.56 | 18.19 | 18.19 | 258,900 |
Jul 25, 2023 | 17.95 | 18.15 | 17.70 | 17.73 | 17.73 | 215,100 |
Jul 24, 2023 | 18.21 | 18.35 | 17.76 | 18.05 | 18.05 | 245,500 |
Jul 21, 2023 | 18.24 | 18.37 | 17.85 | 18.27 | 18.27 | 201,300 |
Jul 20, 2023 | 18.15 | 18.28 | 17.67 | 18.03 | 18.03 | 244,000 |
Jul 19, 2023 | 18.47 | 19.03 | 18.30 | 18.33 | 18.33 | 239,400 |
Jul 18, 2023 | 18.59 | 18.97 | 18.26 | 18.32 | 18.32 | 240,500 |
Jul 17, 2023 | 18.84 | 19.40 | 18.59 | 18.61 | 18.61 | 194,800 |
Jul 14, 2023 | 19.14 | 19.14 | 18.55 | 18.86 | 18.86 | 240,400 |
Jul 13, 2023 | 19.38 | 19.38 | 18.88 | 19.07 | 19.07 | 382,700 |
Jul 12, 2023 | 20.23 | 20.23 | 19.20 | 19.31 | 19.31 | 345,100 |
Jul 11, 2023 | 19.88 | 20.38 | 19.33 | 19.83 | 19.83 | 559,700 |
Jul 10, 2023 | 19.40 | 20.31 | 19.35 | 19.74 | 19.74 | 665,100 |
Jul 7, 2023 | 19.50 | 19.97 | 19.01 | 19.47 | 19.47 | 262,800 |
Jul 6, 2023 | 18.82 | 19.50 | 18.45 | 19.42 | 19.42 | 302,400 |
Jul 5, 2023 | 20.06 | 20.06 | 18.70 | 19.18 | 19.18 | 337,700 |
Jul 3, 2023 | 19.83 | 20.15 | 19.71 | 19.99 | 19.99 | 151,900 |
Jun 30, 2023 | 20.12 | 20.30 | 19.65 | 19.99 | 19.99 | 453,200 |
Jun 29, 2023 | 20.34 | 20.49 | 19.69 | 19.83 | 19.83 | 375,000 |
Jun 28, 2023 | 19.79 | 20.76 | 19.48 | 20.39 | 20.39 | 525,300 |
Jun 27, 2023 | 18.47 | 19.83 | 18.23 | 19.69 | 19.69 | 351,000 |
Jun 26, 2023 | 18.87 | 18.95 | 18.40 | 18.42 | 18.42 | 333,100 |
Jun 23, 2023 | 19.06 | 19.44 | 18.62 | 18.90 | 18.90 | 395,500 |
Jun 22, 2023 | 19.16 | 19.75 | 18.81 | 19.32 | 19.32 | 365,900 |
Jun 21, 2023 | 20.28 | 20.32 | 18.89 | 19.33 | 19.33 | 346,500 |
Jun 20, 2023 | 19.88 | 20.67 | 19.64 | 20.28 | 20.28 | 517,200 |
Jun 16, 2023 | 20.03 | 20.07 | 19.20 | 19.88 | 19.88 | 1,391,500 |
Jun 15, 2023 | 19.51 | 19.76 | 18.75 | 19.65 | 19.65 | 523,200 |
Jun 14, 2023 | 20.23 | 20.27 | 19.49 | 19.69 | 19.69 | 363,600 |
Jun 13, 2023 | 20.01 | 20.42 | 19.77 | 20.23 | 20.23 | 372,700 |
Jun 12, 2023 | 20.18 | 20.78 | 19.81 | 19.93 | 19.93 | 279,000 |
Jun 9, 2023 | 20.26 | 20.46 | 19.80 | 20.10 | 20.10 | 274,100 |
Jun 8, 2023 | 20.26 | 20.40 | 19.32 | 20.24 | 20.24 | 398,700 |
Jun 7, 2023 | 20.17 | 20.52 | 19.56 | 20.34 | 20.34 | 251,100 |
Jun 6, 2023 | 19.21 | 20.30 | 19.19 | 20.10 | 20.10 | 288,400 |
Jun 5, 2023 | 19.58 | 20.23 | 19.17 | 19.22 | 19.22 | 331,000 |
Jun 2, 2023 | 19.56 | 19.77 | 18.67 | 19.72 | 19.72 | 339,300 |
Jun 1, 2023 | 17.36 | 18.82 | 17.05 | 18.56 | 18.56 | 434,400 |
May 31, 2023 | 17.53 | 18.28 | 17.02 | 17.23 | 17.23 | 897,400 |
May 30, 2023 | 18.18 | 18.53 | 17.34 | 17.50 | 17.50 | 469,100 |
May 26, 2023 | 18.18 | 18.47 | 17.89 | 18.20 | 18.20 | 348,700 |
May 25, 2023 | 19.62 | 19.62 | 17.61 | 18.26 | 18.26 | 428,700 |
May 24, 2023 | 20.21 | 20.26 | 19.28 | 19.64 | 19.64 | 362,900 |
May 23, 2023 | 20.55 | 21.45 | 20.20 | 20.39 | 20.39 | 388,700 |
May 22, 2023 | 20.11 | 20.90 | 19.93 | 20.53 | 20.53 | 288,200 |
May 19, 2023 | 18.85 | 20.20 | 18.58 | 20.04 | 20.04 | 394,500 |
May 18, 2023 | 19.04 | 19.04 | 17.47 | 18.56 | 18.56 | 655,800 |
May 17, 2023 | 19.78 | 20.01 | 18.90 | 19.36 | 19.36 | 467,900 |
May 16, 2023 | 21.31 | 21.67 | 19.51 | 19.72 | 19.72 | 506,100 |
May 15, 2023 | 19.51 | 22.13 | 19.51 | 21.71 | 21.71 | 779,200 |
May 12, 2023 | 19.31 | 19.41 | 18.73 | 19.33 | 19.33 | 405,800 |
May 11, 2023 | 19.14 | 19.32 | 18.70 | 19.20 | 19.20 | 304,600 |
May 10, 2023 | 19.03 | 19.59 | 18.74 | 19.26 | 19.26 | 402,300 |
May 9, 2023 | 18.37 | 19.07 | 18.23 | 18.71 | 18.71 | 279,200 |
May 8, 2023 | 18.88 | 18.99 | 17.92 | 18.45 | 18.45 | 326,400 |
May 5, 2023 | 20.12 | 20.12 | 18.56 | 18.88 | 18.88 | 545,600 |
May 4, 2023 | 18.00 | 20.32 | 17.71 | 19.91 | 19.91 | 672,100 |
May 3, 2023 | 19.50 | 20.64 | 19.39 | 20.23 | 20.23 | 439,900 |
May 2, 2023 | 19.99 | 20.12 | 18.99 | 19.49 | 19.49 | 454,000 |
May 1, 2023 | 19.40 | 20.33 | 19.34 | 20.10 | 20.10 | 323,800 |
Apr 28, 2023 | 18.74 | 19.54 | 18.43 | 19.36 | 19.36 | 274,400 |
Apr 27, 2023 | 18.40 | 18.92 | 18.20 | 18.65 | 18.65 | 287,700 |
Apr 26, 2023 | 18.84 | 18.97 | 18.07 | 18.40 | 18.40 | 393,800 |
Apr 25, 2023 | 19.03 | 19.61 | 18.67 | 18.92 | 18.92 | 261,700 |
Related Tickers
QURE uniQure N.V.
4.5600
-4.00%
RARE Ultragenyx Pharmaceutical Inc.
44.28
-1.84%
VYGR Voyager Therapeutics, Inc.
7.57
-1.05%
FDMT 4D Molecular Therapeutics, Inc.
24.25
-2.26%
ETNB 89bio, Inc.
8.58
-3.81%
PMVP PMV Pharmaceuticals, Inc.
1.6900
-6.37%
MGTX MeiraGTx Holdings plc
4.8600
-1.42%
ARGX argenx SE
375.00
-0.02%
ADVM Adverum Biotechnologies, Inc.
10.19
-7.36%
MGNX MacroGenics, Inc.
15.70
-3.27%