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 |
| Feb 29, 2024 | $20.39 | $20.48 | $17.13 | $17.44 | 1 049 260 |
| Feb 28, 2024 | $19.01 | $20.04 | $18.33 | $19.90 | 1 058 427 |
| Feb 27, 2024 | $18.61 | $20.28 | $18.61 | $20.02 | 980 395 |
| Feb 26, 2024 | $17.48 | $18.77 | $17.48 | $18.34 | 711 901 |
| Feb 23, 2024 | $18.21 | $18.43 | $17.19 | $17.41 | 600 908 |
| Feb 22, 2024 | $18.41 | $18.99 | $17.94 | $18.17 | 436 440 |
| Feb 21, 2024 | $18.84 | $18.90 | $17.85 | $18.40 | 331 454 |
| Feb 20, 2024 | $18.68 | $19.80 | $18.27 | $18.54 | 378 739 |
| Feb 16, 2024 | $18.36 | $20.34 | $18.25 | $18.83 | 987 125 |
| Feb 15, 2024 | $16.92 | $18.64 | $16.92 | $18.45 | 759 658 |
| Feb 14, 2024 | $16.40 | $17.27 | $15.87 | $16.79 | 569 168 |
| Feb 13, 2024 | $16.57 | $16.75 | $15.81 | $16.04 | 719 203 |
| Feb 12, 2024 | $16.29 | $17.81 | $16.29 | $17.36 | 716 609 |
| Feb 09, 2024 | $16.87 | $18.10 | $16.02 | $16.21 | 1 884 157 |
| Feb 08, 2024 | $14.55 | $16.38 | $14.13 | $16.29 | 1 069 504 |
| Feb 07, 2024 | $13.51 | $15.49 | $13.51 | $14.57 | 1 797 839 |
| Feb 06, 2024 | $12.26 | $13.09 | $12.05 | $13.05 | 285 263 |
| Feb 05, 2024 | $12.06 | $12.42 | $11.89 | $12.32 | 393 511 |
| Feb 02, 2024 | $12.45 | $12.68 | $11.83 | $12.24 | 435 066 |
| Feb 01, 2024 | $12.33 | $12.82 | $12.06 | $12.68 | 596 592 |
| Jan 31, 2024 | $12.24 | $12.85 | $12.23 | $12.32 | 559 417 |
| Jan 30, 2024 | $12.85 | $12.85 | $12.08 | $12.17 | 387 922 |
| Jan 29, 2024 | $12.70 | $13.08 | $12.43 | $12.97 | 336 504 |
| Jan 26, 2024 | $13.43 | $13.57 | $12.65 | $12.72 | 253 598 |
| Jan 25, 2024 | $14.15 | $14.33 | $13.20 | $13.26 | 323 917 |
