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 |
| Mar 21, 2016 | $11.67 | $12.26 | $11.19 | $11.69 | 84 900 |
| Mar 18, 2016 | $12.10 | $12.26 | $11.48 | $11.62 | 90 900 |
| Mar 17, 2016 | $12.45 | $12.53 | $11.49 | $11.97 | 84 600 |
| Mar 16, 2016 | $12.30 | $13.00 | $12.16 | $12.42 | 220 300 |
| Mar 15, 2016 | $13.10 | $13.26 | $12.09 | $12.40 | 34 400 |
| Mar 14, 2016 | $12.91 | $13.22 | $12.53 | $13.12 | 55 300 |
| Mar 11, 2016 | $11.91 | $13.14 | $11.62 | $12.92 | 77 500 |
| Mar 10, 2016 | $11.83 | $12.69 | $11.60 | $11.81 | 52 500 |
| Mar 09, 2016 | $12.34 | $12.34 | $11.50 | $11.78 | 38 700 |
| Mar 08, 2016 | $12.89 | $13.00 | $12.21 | $12.28 | 54 100 |
| Mar 07, 2016 | $13.01 | $13.31 | $12.66 | $13.06 | 49 100 |
| Mar 04, 2016 | $12.69 | $13.50 | $12.49 | $13.08 | 94 400 |
| Mar 03, 2016 | $12.85 | $13.92 | $12.32 | $12.77 | 94 700 |
| Mar 02, 2016 | $12.58 | $13.05 | $12.57 | $12.85 | 59 200 |
| Mar 01, 2016 | $12.36 | $12.99 | $11.90 | $12.80 | 225 600 |
| Feb 29, 2016 | $13.26 | $13.56 | $11.89 | $12.13 | 88 600 |
| Feb 26, 2016 | $13.23 | $13.55 | $12.93 | $13.08 | 21 700 |
| Feb 25, 2016 | $13.11 | $13.20 | $12.36 | $13.04 | 111 600 |
| Feb 24, 2016 | $13.11 | $13.32 | $12.33 | $12.97 | 158 200 |
| Feb 23, 2016 | $13.29 | $14.17 | $12.34 | $13.13 | 28 500 |
| Feb 22, 2016 | $14.21 | $14.54 | $13.70 | $13.78 | 47 500 |
| Feb 19, 2016 | $13.83 | $14.40 | $13.24 | $13.91 | 36 300 |
| Feb 18, 2016 | $14.06 | $14.35 | $13.52 | $13.89 | 28 100 |
| Feb 17, 2016 | $14.09 | $14.90 | $12.58 | $14.81 | 92 500 |
| Feb 16, 2016 | $13.39 | $14.00 | $13.22 | $13.94 | 37 500 |
