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 |
| Jul 26, 2023 | $17.69 | $18.22 | $17.56 | $18.19 | 240 970 |
| Jul 25, 2023 | $17.95 | $18.15 | $17.70 | $17.73 | 206 402 |
| Jul 24, 2023 | $18.21 | $18.35 | $17.76 | $18.05 | 238 003 |
| Jul 21, 2023 | $18.24 | $18.35 | $17.86 | $18.27 | 191 068 |
| Jul 20, 2023 | $18.15 | $18.28 | $17.67 | $18.03 | 243 972 |
| Jul 19, 2023 | $18.47 | $19.03 | $18.31 | $18.33 | 232 424 |
| Jul 18, 2023 | $18.59 | $18.95 | $18.26 | $18.32 | 233 938 |
| Jul 17, 2023 | $18.84 | $19.40 | $18.59 | $18.61 | 193 280 |
| Jul 14, 2023 | $19.14 | $19.14 | $18.55 | $18.86 | 239 250 |
| Jul 13, 2023 | $19.38 | $19.38 | $18.88 | $19.07 | 369 880 |
| Jul 12, 2023 | $20.23 | $20.23 | $19.20 | $19.31 | 327 468 |
| Jul 11, 2023 | $19.88 | $20.38 | $19.47 | $19.83 | 541 175 |
| Jul 10, 2023 | $19.40 | $20.30 | $19.35 | $19.74 | 646 768 |
| Jul 07, 2023 | $19.50 | $19.97 | $19.01 | $19.47 | 254 761 |
| Jul 06, 2023 | $18.82 | $19.50 | $18.45 | $19.42 | 297 353 |
| Jul 05, 2023 | $20.06 | $20.06 | $18.83 | $19.18 | 327 502 |
| Jul 03, 2023 | $19.83 | $20.15 | $19.71 | $19.99 | 151 765 |
| Jun 30, 2023 | $20.12 | $20.29 | $19.65 | $19.99 | 441 233 |
| Jun 29, 2023 | $20.34 | $20.49 | $19.69 | $19.83 | 364 466 |
| Jun 28, 2023 | $19.79 | $20.75 | $19.48 | $20.39 | 514 676 |
| Jun 27, 2023 | $18.47 | $19.83 | $18.24 | $19.69 | 344 617 |
| Jun 26, 2023 | $18.87 | $18.96 | $18.41 | $18.42 | 322 745 |
| Jun 23, 2023 | $19.06 | $19.44 | $18.62 | $18.90 | 357 121 |
| Jun 22, 2023 | $19.16 | $19.75 | $18.81 | $19.32 | 359 502 |
| Jun 21, 2023 | $20.28 | $20.32 | $18.89 | $19.33 | 330 496 |
