Regenxbio Inc (RGNX) Historical Stock Data

22.33 ↑0.14 (0.63%)
As of March 18, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, RGNX is up 0.73% a day on average. There have been 15 days where Regenxbio Inc closed green and 15 days where RGNX closed red.

DateOpenCloseChangeLowHighVolume
2024-03-1822.1322.33↑$0.20 (0.90%)21.2522.61523.34K
2024-03-1521.7322.19↑$0.46 (2.12%)21.7322.841.37M
2024-03-1422.3321.85↓$0.48 (-2.15%)21.5522.51519.74K
2024-03-1321.9322.47↑$0.54 (2.46%)21.9023.07518.72K
2024-03-1222.9321.98↓$0.95 (-4.14%)21.6223.331.35M
2024-03-1122.9122.85↓$0.06 (-0.26%)22.5523.57675.64K
2024-03-0824.2422.75↓$1.49 (-6.15%)22.3024.261.56M
2024-03-0723.3823.23↓$0.15 (-0.64%)23.0023.702.17M
2024-03-0626.7424.00↓$2.74 (-10.25%)23.2427.161.04M
2024-03-0528.3624.61↓$3.75 (-13.22%)22.0628.802.81M
2024-03-0421.6421.36↓$0.28 (-1.29%)20.1321.79895.36K
2024-03-0117.8621.19↑$3.33 (18.65%)17.8621.691.51M
2024-02-2920.3917.44↓$2.95 (-14.47%)17.1220.481.08M
2024-02-2819.0119.90↑$0.89 (4.68%)18.3320.041.07M
2024-02-2718.6120.02↑$1.41 (7.58%)18.6120.281M
2024-02-2617.4818.34↑$0.86 (4.92%)17.4718.77747.54K
2024-02-2318.2117.41↓$0.80 (-4.39%)17.1918.43698.17K
2024-02-2218.4118.17↓$0.24 (-1.30%)17.9418.99648.75K
2024-02-2118.8418.40↓$0.44 (-2.34%)17.8518.90340.32K
2024-02-2018.6818.54↓$0.14 (-0.75%)18.2719.80385.68K
2024-02-1618.3618.83↑$0.47 (2.56%)18.2220.341.04M
2024-02-1516.9218.45↑$1.53 (9.04%)16.9218.64774.08K
2024-02-1416.4016.79↑$0.39 (2.38%)15.7817.27573.82K
2024-02-1316.5716.04↓$0.53 (-3.20%)15.8116.75757.72K
2024-02-1216.2917.36↑$1.07 (6.57%)16.2917.81745.60K
2024-02-0916.8716.21↓$0.66 (-3.91%)16.0218.101.90M
2024-02-0814.5516.29↑$1.74 (11.96%)14.1316.381.07M
2024-02-0713.5114.57↑$1.06 (7.85%)13.5115.491.84M
2024-02-0612.2613.05↑$0.79 (6.44%)12.0513.09302.11K
2024-02-0512.0612.32↑$0.26 (2.16%)11.8912.42407.44K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$RGNX This stock is the golden ticket.

0 Like Report
7starRestaurant

$RGNX we all speculate but nobody knows what going to happen.

0 Like Report
Modok

$RGNX This may be your last opportunity to buy on the cheap??

0 Like Report