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 |
| Apr 05, 2024 | $18.94 | $19.87 | $18.60 | $19.17 | 411 366 |
| Apr 04, 2024 | $20.32 | $20.77 | $19.06 | $19.15 | 612 186 |
| Apr 03, 2024 | $20.02 | $20.65 | $19.83 | $20.25 | 518 225 |
| Apr 02, 2024 | $21.17 | $21.19 | $20.16 | $20.29 | 525 477 |
| Apr 01, 2024 | $21.08 | $21.57 | $20.65 | $21.53 | 529 509 |
| Mar 28, 2024 | $22.33 | $22.42 | $20.94 | $21.07 | 487 038 |
| Mar 27, 2024 | $21.79 | $22.34 | $21.43 | $22.18 | 457 108 |
| Mar 26, 2024 | $21.88 | $22.30 | $21.47 | $21.67 | 328 348 |
| Mar 25, 2024 | $21.81 | $22.12 | $21.13 | $21.59 | 279 425 |
| Mar 22, 2024 | $22.49 | $22.81 | $21.75 | $21.78 | 270 502 |
| Mar 21, 2024 | $22.71 | $23.14 | $21.96 | $22.50 | 566 382 |
| Mar 20, 2024 | $22.43 | $22.98 | $21.84 | $22.51 | 468 447 |
| Mar 19, 2024 | $22.26 | $22.96 | $21.99 | $22.39 | 540 496 |
| Mar 18, 2024 | $22.13 | $22.61 | $21.25 | $22.33 | 459 344 |
| Mar 15, 2024 | $21.73 | $22.84 | $21.73 | $22.19 | 1 028 171 |
| Mar 14, 2024 | $22.33 | $22.51 | $21.55 | $21.85 | 463 325 |
| Mar 13, 2024 | $21.93 | $23.07 | $21.90 | $22.47 | 509 164 |
| Mar 12, 2024 | $22.93 | $23.33 | $21.62 | $21.98 | 757 049 |
| Mar 11, 2024 | $22.91 | $23.57 | $22.55 | $22.85 | 648 235 |
| Mar 08, 2024 | $24.24 | $24.25 | $22.30 | $22.75 | 1 543 083 |
| Mar 07, 2024 | $23.38 | $23.70 | $23.00 | $23.23 | 2 117 951 |
| Mar 06, 2024 | $26.74 | $27.16 | $23.25 | $24.00 | 1 166 053 |
| Mar 05, 2024 | $28.36 | $28.80 | $22.06 | $24.61 | 2 802 660 |
| Mar 04, 2024 | $21.64 | $21.79 | $20.13 | $21.36 | 865 967 |
| Mar 01, 2024 | $17.86 | $21.69 | $17.86 | $21.19 | 1 488 743 |
