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 |
| Oct 05, 2023 | $15.04 | $16.18 | $14.90 | $15.83 | 538 682 |
| Oct 04, 2023 | $16.84 | $17.01 | $15.14 | $15.16 | 588 797 |
| Oct 03, 2023 | $15.98 | $16.65 | $15.70 | $16.50 | 467 847 |
| Oct 02, 2023 | $16.46 | $16.46 | $15.68 | $16.07 | 602 718 |
| Sep 29, 2023 | $17.74 | $17.84 | $16.14 | $16.46 | 585 199 |
| Sep 28, 2023 | $17.54 | $17.80 | $17.21 | $17.68 | 380 940 |
| Sep 27, 2023 | $17.23 | $17.86 | $17.21 | $17.60 | 330 647 |
| Sep 26, 2023 | $16.94 | $17.53 | $16.74 | $17.17 | 430 345 |
| Sep 25, 2023 | $17.01 | $17.13 | $16.61 | $16.88 | 252 774 |
| Sep 22, 2023 | $17.62 | $17.62 | $17.10 | $17.11 | 353 027 |
| Sep 21, 2023 | $17.42 | $17.92 | $17.16 | $17.62 | 265 581 |
| Sep 20, 2023 | $17.92 | $18.04 | $17.56 | $17.57 | 215 851 |
| Sep 19, 2023 | $17.79 | $17.92 | $17.58 | $17.90 | 221 101 |
| Sep 18, 2023 | $17.95 | $18.15 | $17.65 | $17.81 | 336 633 |
| Sep 15, 2023 | $18.18 | $18.25 | $17.61 | $17.78 | 816 112 |
| Sep 14, 2023 | $17.85 | $18.18 | $17.84 | $18.08 | 284 223 |
| Sep 13, 2023 | $17.35 | $18.26 | $17.28 | $18.02 | 501 538 |
| Sep 12, 2023 | $17.24 | $17.51 | $17.10 | $17.32 | 330 366 |
| Sep 11, 2023 | $17.17 | $17.47 | $16.93 | $17.31 | 269 244 |
| Sep 08, 2023 | $17.36 | $17.48 | $17.09 | $17.23 | 283 198 |
| Sep 07, 2023 | $17.48 | $17.64 | $17.25 | $17.37 | 224 259 |
| Sep 06, 2023 | $17.41 | $17.83 | $17.23 | $17.67 | 248 246 |
| Sep 05, 2023 | $18.07 | $18.16 | $17.37 | $17.44 | 385 104 |
| Sep 01, 2023 | $17.81 | $18.19 | $17.81 | $18.13 | 214 621 |
| Aug 31, 2023 | $18.39 | $18.50 | $17.67 | $17.70 | 383 027 |
