NASDAQ:RGNX
REGENXBIO Inc. Stock Price (Quote)
$15.44
-0.240 (-1.53%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.87 | $19.38 | Friday, 10th May 2024 RGNX stock ended at $15.44. This is 1.53% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 10.42% from a day low at $14.87 to a day high of $16.42. |
| 90 days | $14.87 | $28.80 | |
| 52 weeks | $11.83 | $28.80 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $19.88 | $20.67 | $19.64 | $20.28 | 485 868 |
| Jun 16, 2023 | $20.03 | $20.07 | $19.20 | $19.88 | 1 084 098 |
| Jun 15, 2023 | $19.51 | $19.76 | $18.76 | $19.65 | 502 518 |
| Jun 14, 2023 | $20.23 | $20.27 | $19.51 | $19.69 | 344 803 |
| Jun 13, 2023 | $20.01 | $20.42 | $19.77 | $20.23 | 353 115 |
| Jun 12, 2023 | $20.18 | $20.79 | $19.81 | $19.93 | 269 493 |
| Jun 09, 2023 | $20.26 | $20.46 | $19.80 | $20.10 | 268 956 |
| Jun 08, 2023 | $20.26 | $20.39 | $19.33 | $20.24 | 388 869 |
| Jun 07, 2023 | $20.17 | $20.52 | $19.56 | $20.34 | 239 659 |
| Jun 06, 2023 | $19.21 | $20.30 | $19.19 | $20.10 | 277 603 |
| Jun 05, 2023 | $19.58 | $20.23 | $19.17 | $19.22 | 322 715 |
| Jun 02, 2023 | $19.56 | $19.76 | $18.67 | $19.72 | 315 822 |
| Jun 01, 2023 | $17.36 | $18.82 | $17.05 | $18.56 | 424 707 |
| May 31, 2023 | $17.53 | $18.28 | $17.03 | $17.23 | 866 119 |
| May 30, 2023 | $18.53 | $18.53 | $17.35 | $17.50 | 466 556 |
| May 26, 2023 | $18.17 | $18.46 | $17.89 | $18.20 | 348 676 |
| May 25, 2023 | $19.62 | $19.62 | $17.62 | $18.26 | 427 401 |
| May 24, 2023 | $20.21 | $20.26 | $19.28 | $19.64 | 362 809 |
| May 23, 2023 | $20.55 | $21.41 | $20.21 | $20.39 | 374 488 |
| May 22, 2023 | $20.11 | $20.90 | $20.06 | $20.53 | 278 331 |
| May 19, 2023 | $18.85 | $20.19 | $18.58 | $20.04 | 388 809 |
| May 18, 2023 | $19.04 | $19.04 | $17.47 | $18.56 | 646 224 |
| May 17, 2023 | $19.78 | $19.78 | $18.90 | $19.36 | 467 772 |
| May 16, 2023 | $21.31 | $21.43 | $19.52 | $19.72 | 500 548 |
| May 15, 2023 | $19.51 | $22.13 | $19.51 | $21.71 | 768 297 |
