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 |
| Feb 12, 2016 | $12.94 | $13.30 | $12.48 | $13.16 | 49 000 |
| Feb 11, 2016 | $11.99 | $12.55 | $11.66 | $12.07 | 21 100 |
| Feb 10, 2016 | $12.00 | $12.60 | $11.82 | $12.28 | 36 200 |
| Feb 09, 2016 | $12.59 | $13.54 | $11.40 | $12.11 | 129 800 |
| Feb 08, 2016 | $12.67 | $13.89 | $12.05 | $12.61 | 56 200 |
| Feb 05, 2016 | $12.51 | $13.63 | $12.19 | $12.73 | 50 100 |
| Feb 04, 2016 | $12.29 | $12.65 | $12.29 | $12.51 | 43 200 |
| Feb 03, 2016 | $12.92 | $13.25 | $12.23 | $12.34 | 72 100 |
| Feb 02, 2016 | $13.33 | $13.46 | $12.61 | $12.71 | 51 600 |
| Feb 01, 2016 | $13.70 | $13.75 | $12.20 | $12.82 | 108 500 |
| Jan 29, 2016 | $13.06 | $13.95 | $13.00 | $13.90 | 73 500 |
| Jan 28, 2016 | $13.87 | $13.87 | $12.51 | $13.09 | 103 400 |
| Jan 27, 2016 | $13.65 | $13.90 | $13.54 | $13.77 | 48 500 |
| Jan 26, 2016 | $12.91 | $13.73 | $12.84 | $13.56 | 47 100 |
| Jan 25, 2016 | $13.41 | $13.41 | $12.50 | $12.93 | 69 300 |
| Jan 22, 2016 | $12.76 | $13.21 | $12.60 | $12.69 | 102 300 |
| Jan 21, 2016 | $12.83 | $12.87 | $12.45 | $12.52 | 172 900 |
| Jan 20, 2016 | $12.62 | $13.00 | $12.29 | $12.65 | 135 900 |
| Jan 19, 2016 | $12.68 | $13.29 | $12.68 | $12.89 | 52 200 |
| Jan 15, 2016 | $12.25 | $12.90 | $12.12 | $12.60 | 102 300 |
| Jan 14, 2016 | $12.51 | $13.05 | $12.15 | $12.48 | 91 000 |
| Jan 13, 2016 | $13.68 | $13.86 | $12.08 | $12.51 | 139 900 |
| Jan 12, 2016 | $13.94 | $14.47 | $13.25 | $13.39 | 94 500 |
| Jan 11, 2016 | $14.01 | $14.47 | $13.39 | $13.78 | 123 600 |
| Jan 08, 2016 | $14.93 | $15.55 | $13.43 | $13.78 | 83 100 |
