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 |
| Aug 30, 2023 | $18.24 | $18.49 | $18.09 | $18.42 | 208 683 |
| Aug 29, 2023 | $18.41 | $19.04 | $18.35 | $18.39 | 336 294 |
| Aug 28, 2023 | $18.23 | $18.52 | $18.01 | $18.41 | 215 233 |
| Aug 25, 2023 | $17.94 | $18.18 | $17.53 | $18.15 | 260 090 |
| Aug 24, 2023 | $17.96 | $18.00 | $17.51 | $17.90 | 286 132 |
| Aug 23, 2023 | $18.03 | $18.38 | $17.85 | $17.98 | 239 361 |
| Aug 22, 2023 | $18.19 | $18.53 | $17.79 | $18.01 | 384 362 |
| Aug 21, 2023 | $17.65 | $18.50 | $17.23 | $18.13 | 303 148 |
| Aug 18, 2023 | $17.48 | $17.99 | $17.29 | $17.65 | 428 435 |
| Aug 17, 2023 | $18.10 | $18.23 | $17.60 | $17.69 | 261 039 |
| Aug 16, 2023 | $17.97 | $18.38 | $17.52 | $18.00 | 351 241 |
| Aug 15, 2023 | $18.18 | $18.55 | $17.88 | $18.03 | 222 115 |
| Aug 14, 2023 | $17.68 | $18.34 | $17.18 | $18.24 | 257 613 |
| Aug 11, 2023 | $17.83 | $18.17 | $17.81 | $17.90 | 168 359 |
| Aug 10, 2023 | $18.14 | $18.44 | $17.93 | $17.97 | 220 838 |
| Aug 09, 2023 | $17.87 | $18.51 | $17.85 | $18.10 | 319 327 |
| Aug 08, 2023 | $17.67 | $17.87 | $17.36 | $17.85 | 347 047 |
| Aug 07, 2023 | $17.84 | $18.10 | $17.26 | $17.55 | 414 098 |
| Aug 04, 2023 | $17.51 | $18.23 | $17.48 | $17.70 | 361 718 |
| Aug 03, 2023 | $17.54 | $19.34 | $17.33 | $17.48 | 785 945 |
| Aug 02, 2023 | $19.05 | $19.37 | $18.83 | $18.90 | 377 116 |
| Aug 01, 2023 | $19.32 | $19.78 | $18.76 | $19.15 | 437 012 |
| Jul 31, 2023 | $18.89 | $19.23 | $18.71 | $19.00 | 270 815 |
| Jul 28, 2023 | $18.27 | $18.89 | $18.17 | $18.81 | 252 081 |
| Jul 27, 2023 | $18.28 | $18.33 | $17.86 | $18.01 | 204 113 |
