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 |
| Nov 09, 2023 | $17.04 | $17.73 | $16.49 | $16.81 | 951 158 |
| Nov 08, 2023 | $16.50 | $16.84 | $16.01 | $16.41 | 577 483 |
| Nov 07, 2023 | $15.86 | $16.48 | $15.74 | $16.44 | 710 200 |
| Nov 06, 2023 | $15.52 | $15.88 | $15.01 | $15.79 | 435 562 |
| Nov 03, 2023 | $14.36 | $15.44 | $14.36 | $15.33 | 580 000 |
| Nov 02, 2023 | $14.18 | $14.44 | $13.57 | $14.19 | 489 679 |
| Nov 01, 2023 | $13.26 | $14.23 | $12.85 | $14.19 | 693 845 |
| Oct 31, 2023 | $13.60 | $13.60 | $12.82 | $12.89 | 966 435 |
| Oct 30, 2023 | $14.57 | $14.86 | $14.32 | $14.37 | 330 781 |
| Oct 27, 2023 | $15.42 | $15.42 | $14.33 | $14.38 | 338 281 |
| Oct 26, 2023 | $15.59 | $15.73 | $15.27 | $15.35 | 407 470 |
| Oct 25, 2023 | $15.73 | $15.96 | $15.49 | $15.57 | 210 565 |
| Oct 24, 2023 | $15.75 | $16.24 | $15.72 | $15.91 | 263 742 |
| Oct 23, 2023 | $15.99 | $16.12 | $15.55 | $15.57 | 443 908 |
| Oct 20, 2023 | $15.99 | $16.30 | $15.80 | $16.16 | 353 275 |
| Oct 19, 2023 | $16.06 | $16.33 | $15.85 | $15.91 | 413 575 |
| Oct 18, 2023 | $16.36 | $16.54 | $15.87 | $15.98 | 412 644 |
| Oct 17, 2023 | $16.10 | $16.81 | $16.10 | $16.51 | 387 619 |
| Oct 16, 2023 | $16.15 | $16.47 | $15.85 | $16.25 | 267 850 |
| Oct 13, 2023 | $15.95 | $16.21 | $15.78 | $16.09 | 301 769 |
| Oct 12, 2023 | $16.80 | $16.82 | $15.90 | $15.91 | 418 032 |
| Oct 11, 2023 | $16.80 | $17.15 | $16.61 | $16.81 | 194 971 |
| Oct 10, 2023 | $16.06 | $17.06 | $16.06 | $16.82 | 296 756 |
| Oct 09, 2023 | $15.73 | $16.20 | $15.43 | $16.07 | 335 001 |
| Oct 06, 2023 | $15.87 | $16.08 | $15.46 | $15.89 | 346 221 |
