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 |
| Dec 15, 2023 | $20.82 | $21.34 | $19.74 | $19.96 | 899 656 |
| Dec 14, 2023 | $20.60 | $21.38 | $20.48 | $20.82 | 588 143 |
| Dec 13, 2023 | $19.01 | $20.29 | $18.75 | $20.15 | 403 703 |
| Dec 12, 2023 | $19.28 | $19.31 | $18.20 | $19.14 | 421 585 |
| Dec 11, 2023 | $19.67 | $19.67 | $19.02 | $19.39 | 180 233 |
| Dec 08, 2023 | $20.59 | $20.59 | $19.57 | $19.58 | 213 215 |
| Dec 07, 2023 | $19.78 | $20.64 | $19.77 | $20.60 | 391 123 |
| Dec 06, 2023 | $19.82 | $20.14 | $19.61 | $19.78 | 221 008 |
| Dec 05, 2023 | $19.83 | $19.92 | $19.52 | $19.62 | 269 599 |
| Dec 04, 2023 | $19.66 | $20.28 | $19.50 | $20.01 | 369 546 |
| Dec 01, 2023 | $19.45 | $19.82 | $19.16 | $19.67 | 351 561 |
| Nov 30, 2023 | $18.78 | $20.00 | $18.50 | $19.52 | 464 559 |
| Nov 29, 2023 | $19.30 | $19.89 | $18.55 | $18.61 | 394 128 |
| Nov 28, 2023 | $19.17 | $19.36 | $18.74 | $19.22 | 182 271 |
| Nov 27, 2023 | $19.45 | $19.45 | $18.64 | $19.19 | 269 586 |
| Nov 24, 2023 | $19.18 | $19.63 | $19.14 | $19.50 | 98 354 |
| Nov 22, 2023 | $20.19 | $20.24 | $18.97 | $19.13 | 255 252 |
| Nov 21, 2023 | $19.78 | $20.23 | $19.54 | $19.90 | 355 070 |
| Nov 20, 2023 | $19.65 | $20.87 | $19.57 | $20.03 | 574 748 |
| Nov 17, 2023 | $18.95 | $19.53 | $18.65 | $19.49 | 448 034 |
| Nov 16, 2023 | $19.11 | $19.24 | $18.66 | $18.86 | 571 874 |
| Nov 15, 2023 | $18.98 | $19.54 | $18.98 | $19.14 | 579 438 |
| Nov 14, 2023 | $18.54 | $19.14 | $18.45 | $19.05 | 785 026 |
| Nov 13, 2023 | $17.80 | $17.91 | $17.33 | $17.74 | 1 049 352 |
| Nov 10, 2023 | $17.04 | $18.24 | $16.75 | $17.84 | 838 270 |
