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 |
| Jan 24, 2024 | $14.41 | $14.50 | $13.93 | $13.99 | 281 496 |
| Jan 23, 2024 | $14.47 | $15.08 | $14.06 | $14.19 | 316 024 |
| Jan 22, 2024 | $13.68 | $14.20 | $13.51 | $14.20 | 440 082 |
| Jan 19, 2024 | $13.79 | $13.88 | $13.45 | $13.71 | 312 006 |
| Jan 18, 2024 | $14.17 | $14.19 | $13.68 | $13.77 | 367 483 |
| Jan 17, 2024 | $15.25 | $15.25 | $13.99 | $14.16 | 482 303 |
| Jan 16, 2024 | $14.97 | $15.94 | $14.63 | $15.27 | 868 927 |
| Jan 12, 2024 | $14.80 | $15.38 | $14.75 | $15.13 | 447 861 |
| Jan 11, 2024 | $14.66 | $14.88 | $14.17 | $14.57 | 550 233 |
| Jan 10, 2024 | $14.60 | $15.00 | $14.44 | $14.87 | 527 639 |
| Jan 09, 2024 | $14.24 | $14.85 | $13.90 | $14.67 | 804 643 |
| Jan 08, 2024 | $16.03 | $16.03 | $12.76 | $14.44 | 1 729 861 |
| Jan 05, 2024 | $17.10 | $17.67 | $16.44 | $16.45 | 475 786 |
| Jan 04, 2024 | $17.34 | $17.69 | $17.02 | $17.40 | 536 424 |
| Jan 03, 2024 | $18.38 | $18.38 | $17.03 | $17.30 | 471 298 |
| Jan 02, 2024 | $17.76 | $18.69 | $17.65 | $18.34 | 287 539 |
| Dec 29, 2023 | $18.54 | $18.54 | $17.73 | $17.95 | 531 657 |
| Dec 28, 2023 | $18.89 | $19.01 | $18.07 | $18.54 | 441 921 |
| Dec 27, 2023 | $18.78 | $19.09 | $18.29 | $18.87 | 334 660 |
| Dec 26, 2023 | $18.90 | $19.15 | $18.70 | $18.75 | 288 790 |
| Dec 22, 2023 | $18.71 | $19.21 | $18.16 | $18.62 | 633 738 |
| Dec 21, 2023 | $18.60 | $19.03 | $18.40 | $18.45 | 387 646 |
| Dec 20, 2023 | $19.55 | $19.55 | $18.25 | $18.30 | 534 730 |
| Dec 19, 2023 | $19.77 | $20.19 | $19.18 | $19.61 | 371 958 |
| Dec 18, 2023 | $20.11 | $20.27 | $19.44 | $19.51 | 326 885 |
