Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

REGENXBIO Inc. - Common Stock (NQ: RGNX )

7.400 +0.020 (+0.27%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 7.420 7.560 7.245 7.400 344,201 +0.02(+0.27%)
Dec 23, 2024 7.640 7.770 7.150 7.380 1,386,142 -0.24(-3.15%)
Dec 20, 2024 7.360 7.750 7.210 7.620 10,676,138 +0.21(+2.90%)
Dec 19, 2024 7.900 8.005 7.380 7.405 1,476,747 -0.36(-4.70%)
Dec 18, 2024 8.530 8.600 7.540 7.770 1,293,805 -0.70(-8.26%)
Dec 17, 2024 8.500 8.690 8.280 8.470 1,238,555 -0.07(-0.82%)
Dec 16, 2024 8.220 8.750 8.060 8.540 1,545,731 +0.26(+3.14%)
Dec 13, 2024 8.670 8.825 8.260 8.280 1,492,704 -0.44(-5.05%)
Dec 12, 2024 9.220 9.367 8.450 8.720 1,490,258 -0.58(-6.24%)
Dec 11, 2024 9.750 9.750 8.960 9.300 934,791 -0.46(-4.71%)
Dec 10, 2024 9.840 10.01 9.135 9.760 2,352,468 -0.41(-4.03%)
Dec 09, 2024 9.490 10.52 9.490 10.17 2,403,719 +0.59(+6.16%)
Dec 06, 2024 8.800 9.700 8.590 9.580 1,745,148 +0.84(+9.61%)
Dec 05, 2024 9.200 9.290 8.440 8.740 1,964,153 -0.42(-4.59%)
Dec 04, 2024 9.340 9.455 9.020 9.160 646,156 -0.14(-1.51%)
Dec 03, 2024 9.840 9.900 9.130 9.300 836,330 -0.70(-7.00%)
Dec 02, 2024 9.890 10.39 9.890 10.00 897,756 +0.08(+0.81%)
Nov 29, 2024 10.01 10.22 9.820 9.920 263,674 -0.09(-0.90%)
Nov 27, 2024 9.600 10.20 9.390 10.01 631,700 +0.46(+4.82%)
Nov 26, 2024 9.500 9.770 9.400 9.550 624,373 -0.03(-0.31%)
Nov 25, 2024 9.820 10.20 9.570 9.580 766,242 -0.01(-0.10%)
Nov 22, 2024 9.150 9.820 9.000 9.590 684,381 +0.41(+4.47%)
Nov 21, 2024 9.380 9.700 9.080 9.180 699,449 -0.45(-4.67%)
Nov 20, 2024 9.560 9.800 9.010 9.630 805,694 +0.07(+0.73%)
Nov 19, 2024 9.920 9.940 8.865 9.560 2,029,075 -0.59(-5.81%)
Nov 18, 2024 11.11 11.38 9.930 10.15 3,068,612 +0.52(+5.40%)
Nov 15, 2024 11.56 11.63 9.580 9.630 1,284,779 -1.51(-13.55%)
Nov 14, 2024 10.73 12.11 10.73 11.14 1,248,586 +0.47(+4.40%)
Nov 13, 2024 10.70 10.73 10.24 10.67 572,157 +0.18(+1.72%)
Nov 12, 2024 11.30 11.41 10.49 10.49 674,650 -1.07(-9.26%)
Nov 11, 2024 11.29 12.22 11.29 11.56 724,333 +0.40(+3.58%)
Nov 08, 2024 11.22 11.70 10.76 11.16 1,085,436 -0.03(-0.27%)
Nov 07, 2024 10.20 11.62 10.00 11.19 1,737,039 +1.76(+18.66%)
Nov 06, 2024 9.270 9.450 8.950 9.430 668,980 +0.51(+5.72%)
Nov 05, 2024 8.700 8.970 8.580 8.920 364,491 +0.16(+1.83%)
Nov 04, 2024 8.840 8.890 8.550 8.760 369,384 -0.03(-0.34%)
Nov 01, 2024 8.720 8.880 8.535 8.790 476,799 +0.20(+2.33%)
Oct 31, 2024 8.800 8.985 8.565 8.590 502,230 -0.25(-2.83%)
Oct 30, 2024 8.930 9.270 8.815 8.840 395,989 -0.22(-2.43%)
Oct 29, 2024 9.360 9.460 8.900 9.060 427,141 -0.32(-3.41%)
Oct 28, 2024 9.500 9.745 9.260 9.380 437,604 +0.03(+0.32%)
Oct 25, 2024 9.670 9.840 9.305 9.350 394,841 -0.23(-2.40%)
Oct 24, 2024 9.870 9.870 9.400 9.580 369,899 -0.16(-1.64%)
Oct 23, 2024 9.540 9.810 9.450 9.740 490,296 +0.15(+1.56%)
Oct 22, 2024 10.27 10.32 9.410 9.590 486,680 -0.78(-7.52%)
Oct 21, 2024 10.99 11.23 10.28 10.37 765,177 -0.73(-6.58%)
Oct 18, 2024 10.67 11.18 10.67 11.10 437,020 +0.50(+4.72%)
Oct 17, 2024 10.95 11.00 10.37 10.60 372,981 -0.15(-1.40%)
Oct 16, 2024 10.30 11.17 10.30 10.75 454,360 +0.45(+4.37%)
Oct 15, 2024 10.20 10.43 9.937 10.30 407,315 +0.10(+0.98%)
Oct 14, 2024 9.890 10.28 9.850 10.20 423,179 +0.31(+3.13%)
Oct 11, 2024 9.270 10.05 9.226 9.890 520,992 +0.60(+6.46%)
Oct 10, 2024 9.250 9.360 9.110 9.290 448,055 +0.05(+0.54%)
Oct 09, 2024 9.580 9.600 9.150 9.240 391,963 -0.32(-3.35%)
Oct 08, 2024 9.500 9.940 9.350 9.560 445,695 +0.04(+0.42%)
Oct 07, 2024 9.750 9.890 9.370 9.520 333,639 -0.20(-2.06%)
Oct 04, 2024 9.450 9.810 9.400 9.720 446,711 +0.37(+3.96%)
Oct 03, 2024 9.760 9.770 9.290 9.350 643,955 -0.57(-5.75%)
Oct 02, 2024 10.19 10.34 9.900 9.920 749,278 -0.29(-2.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.