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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-18 | 22.13 | 22.33 | ↑$0.20 (0.90%) | 21.25 | 22.61 | 523.34K |
2024-03-15 | 21.73 | 22.19 | ↑$0.46 (2.12%) | 21.73 | 22.84 | 1.37M |
2024-03-14 | 22.33 | 21.85 | ↓$0.48 (-2.15%) | 21.55 | 22.51 | 519.74K |
2024-03-13 | 21.93 | 22.47 | ↑$0.54 (2.46%) | 21.90 | 23.07 | 518.72K |
2024-03-12 | 22.93 | 21.98 | ↓$0.95 (-4.14%) | 21.62 | 23.33 | 1.35M |
2024-03-11 | 22.91 | 22.85 | ↓$0.06 (-0.26%) | 22.55 | 23.57 | 675.64K |
2024-03-08 | 24.24 | 22.75 | ↓$1.49 (-6.15%) | 22.30 | 24.26 | 1.56M |
2024-03-07 | 23.38 | 23.23 | ↓$0.15 (-0.64%) | 23.00 | 23.70 | 2.17M |
2024-03-06 | 26.74 | 24.00 | ↓$2.74 (-10.25%) | 23.24 | 27.16 | 1.04M |
2024-03-05 | 28.36 | 24.61 | ↓$3.75 (-13.22%) | 22.06 | 28.80 | 2.81M |
2024-03-04 | 21.64 | 21.36 | ↓$0.28 (-1.29%) | 20.13 | 21.79 | 895.36K |
2024-03-01 | 17.86 | 21.19 | ↑$3.33 (18.65%) | 17.86 | 21.69 | 1.51M |
2024-02-29 | 20.39 | 17.44 | ↓$2.95 (-14.47%) | 17.12 | 20.48 | 1.08M |
2024-02-28 | 19.01 | 19.90 | ↑$0.89 (4.68%) | 18.33 | 20.04 | 1.07M |
2024-02-27 | 18.61 | 20.02 | ↑$1.41 (7.58%) | 18.61 | 20.28 | 1M |
2024-02-26 | 17.48 | 18.34 | ↑$0.86 (4.92%) | 17.47 | 18.77 | 747.54K |
2024-02-23 | 18.21 | 17.41 | ↓$0.80 (-4.39%) | 17.19 | 18.43 | 698.17K |
2024-02-22 | 18.41 | 18.17 | ↓$0.24 (-1.30%) | 17.94 | 18.99 | 648.75K |
2024-02-21 | 18.84 | 18.40 | ↓$0.44 (-2.34%) | 17.85 | 18.90 | 340.32K |
2024-02-20 | 18.68 | 18.54 | ↓$0.14 (-0.75%) | 18.27 | 19.80 | 385.68K |
2024-02-16 | 18.36 | 18.83 | ↑$0.47 (2.56%) | 18.22 | 20.34 | 1.04M |
2024-02-15 | 16.92 | 18.45 | ↑$1.53 (9.04%) | 16.92 | 18.64 | 774.08K |
2024-02-14 | 16.40 | 16.79 | ↑$0.39 (2.38%) | 15.78 | 17.27 | 573.82K |
2024-02-13 | 16.57 | 16.04 | ↓$0.53 (-3.20%) | 15.81 | 16.75 | 757.72K |
2024-02-12 | 16.29 | 17.36 | ↑$1.07 (6.57%) | 16.29 | 17.81 | 745.60K |
2024-02-09 | 16.87 | 16.21 | ↓$0.66 (-3.91%) | 16.02 | 18.10 | 1.90M |
2024-02-08 | 14.55 | 16.29 | ↑$1.74 (11.96%) | 14.13 | 16.38 | 1.07M |
2024-02-07 | 13.51 | 14.57 | ↑$1.06 (7.85%) | 13.51 | 15.49 | 1.84M |
2024-02-06 | 12.26 | 13.05 | ↑$0.79 (6.44%) | 12.05 | 13.09 | 302.11K |
2024-02-05 | 12.06 | 12.32 | ↑$0.26 (2.16%) | 11.89 | 12.42 | 407.44K |
Create an account or log in to view more rows.
$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.
$RGNX we all speculate but nobody knows what going to happen.
$RGNX This may be your last opportunity to buy on the cheap??