Regenxbio Inc (RGNX) Historical Stock Data
16.20 ↑0.85 (5.54%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RGNX is down -0.86% a day on average. There have been 10 days where Regenxbio Inc closed green and 20 days where RGNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 15.43 | 16.20 | ↑$0.77 (4.99%) | 15.27 | 17.01 | 482.31K |
| 2024-04-30 | 15.79 | 15.35 | ↓$0.44 (-2.79%) | 15.33 | 16.01 | 364.82K |
| 2024-04-29 | 16.24 | 16.05 | ↓$0.19 (-1.17%) | 15.95 | 16.80 | 294.31K |
| 2024-04-26 | 16.20 | 16.19 | ↓$0.01 (-0.06%) | 15.72 | 16.45 | 305.66K |
| 2024-04-25 | 15.80 | 16.06 | ↑$0.26 (1.65%) | 15.29 | 16.16 | 604.24K |
| 2024-04-24 | 15.96 | 16.04 | ↑$0.08 (0.50%) | 15.60 | 16.66 | 425.39K |
| 2024-04-23 | 15.67 | 15.90 | ↑$0.23 (1.47%) | 15.52 | 16.28 | 360.16K |
| 2024-04-22 | 15.89 | 15.64 | ↓$0.25 (-1.57%) | 15.18 | 16.10 | 437.25K |
| 2024-04-19 | 16.01 | 15.69 | ↓$0.32 (-2.00%) | 15.32 | 16.26 | 574.90K |
| 2024-04-18 | 16.75 | 16.11 | ↓$0.64 (-3.82%) | 16.05 | 16.82 | 560.52K |
| 2024-04-17 | 17.59 | 17.03 | ↓$0.56 (-3.18%) | 16.99 | 17.99 | 413.62K |
| 2024-04-16 | 17.83 | 17.50 | ↓$0.33 (-1.85%) | 17.48 | 18.24 | 295.97K |
| 2024-04-15 | 18.07 | 18.02 | ↓$0.05 (-0.28%) | 17.82 | 18.65 | 346.02K |
| 2024-04-12 | 19.02 | 18.09 | ↓$0.93 (-4.89%) | 17.63 | 19.38 | 542.76K |
| 2024-04-11 | 19.12 | 19.02 | ↓$0.10 (-0.52%) | 18.48 | 19.12 | 362.28K |
| 2024-04-10 | 18.14 | 18.85 | ↑$0.71 (3.91%) | 18.14 | 19.09 | 606.18K |
| 2024-04-09 | 19.20 | 19.01 | ↓$0.19 (-0.99%) | 18.73 | 19.77 | 266.16K |
| 2024-04-08 | 19.22 | 19.19 | ↓$0.03 (-0.16%) | 18.79 | 19.42 | 288.38K |
| 2024-04-05 | 18.94 | 19.17 | ↑$0.23 (1.21%) | 18.60 | 19.88 | 424.74K |
| 2024-04-04 | 20.32 | 19.15 | ↓$1.17 (-5.76%) | 19.06 | 20.77 | 714.13K |
| 2024-04-03 | 20.02 | 20.25 | ↑$0.23 (1.15%) | 19.82 | 20.65 | 540.24K |
| 2024-04-02 | 21.17 | 20.29 | ↓$0.88 (-4.16%) | 20.16 | 21.19 | 547.64K |
| 2024-04-01 | 21.08 | 21.53 | ↑$0.45 (2.13%) | 20.65 | 21.57 | 536.38K |
| 2024-03-28 | 22.33 | 21.07 | ↓$1.26 (-5.64%) | 20.94 | 22.42 | 487.06K |
| 2024-03-27 | 21.79 | 22.18 | ↑$0.39 (1.79%) | 21.43 | 22.38 | 561.39K |
| 2024-03-26 | 21.88 | 21.67 | ↓$0.21 (-0.96%) | 21.47 | 22.31 | 345.70K |
| 2024-03-25 | 21.81 | 21.59 | ↓$0.22 (-1.01%) | 21.13 | 22.25 | 302.60K |
| 2024-03-22 | 22.49 | 21.78 | ↓$0.71 (-3.16%) | 21.75 | 22.84 | 279.15K |
| 2024-03-21 | 22.71 | 22.50 | ↓$0.21 (-0.92%) | 21.96 | 23.14 | 713.09K |
| 2024-03-20 | 22.43 | 22.51 | ↑$0.08 (0.36%) | 21.84 | 22.98 | 619.75K |
Create an account or log in to view more rows.
$RGNX to the moon!!! lfG
$RGNX I like the stock!
$RGNX Powell save me
$RGNX when's the offering?
$RGNX when is earnings
$RGNX keep it going
$RGNX futs ripping
$RGNX Hedgies
we aren't going anywhere!
$RGNX buy bitches
$RGNX This stock is the golden ticket.