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

REGENXBIO Inc. - Common Stock (NQ:RGNX)

6.760 -0.390 (-5.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 2025 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 (%)
Mar 31, 2025 7.450 7.460 6.774 7.150 1,049,957 -0.68(-8.68%)
Mar 28, 2025 7.900 7.960 7.683 7.830 404,174 -0.08(-1.01%)
Mar 27, 2025 8.230 8.354 7.800 7.910 513,608 -0.29(-3.54%)
Mar 26, 2025 8.190 8.310 8.010 8.200 819,767 -0.01(-0.12%)
Mar 25, 2025 8.600 8.650 8.130 8.210 643,890 -0.49(-5.63%)
Mar 24, 2025 8.340 8.820 8.260 8.700 780,923 +0.46(+5.58%)
Mar 21, 2025 8.220 8.370 7.960 8.240 2,493,912 -0.12(-1.44%)
Mar 20, 2025 8.370 8.520 8.050 8.360 990,012 -0.14(-1.65%)
Mar 19, 2025 7.970 9.060 7.830 8.500 2,083,698 +0.70(+8.97%)
Mar 18, 2025 6.880 7.880 6.800 7.800 1,568,478 +0.80(+11.43%)
Mar 17, 2025 6.710 7.210 6.450 7.000 945,552 +0.28(+4.17%)
Mar 14, 2025 7.070 7.820 6.620 6.720 1,600,595 +0.17(+2.60%)
Mar 13, 2025 6.650 6.880 6.410 6.550 736,108 -0.12(-1.80%)
Mar 12, 2025 6.120 6.780 5.980 6.670 844,658 +0.56(+9.17%)
Mar 11, 2025 6.130 6.130 5.660 6.110 823,881 +0.10(+1.66%)
Mar 10, 2025 6.200 6.330 5.955 6.010 607,967 -0.33(-5.21%)
Mar 07, 2025 6.420 6.580 6.230 6.340 745,774 -0.11(-1.71%)
Mar 06, 2025 6.080 6.550 6.080 6.450 616,325 +0.20(+3.20%)
Mar 05, 2025 5.930 6.275 5.855 6.250 1,199,491 +0.33(+5.57%)
Mar 04, 2025 5.780 5.970 5.620 5.920 1,196,026 +0.00(+0.00%)
Mar 03, 2025 6.570 6.640 5.910 5.920 1,029,457 -0.65(-9.89%)
Feb 28, 2025 6.500 6.670 6.340 6.570 1,402,191 -0.03(-0.45%)
Feb 27, 2025 6.660 6.840 6.540 6.600 583,500 -0.07(-1.05%)
Feb 26, 2025 6.830 6.860 6.560 6.670 671,620 -0.05(-0.74%)
Feb 25, 2025 6.870 6.870 6.440 6.720 1,097,676 -0.21(-3.03%)
Feb 24, 2025 7.260 7.290 6.850 6.930 665,334 -0.34(-4.68%)
Feb 21, 2025 7.480 7.560 7.220 7.270 632,908 -0.09(-1.22%)
Feb 20, 2025 7.380 7.585 7.320 7.360 548,521 -0.10(-1.34%)
Feb 19, 2025 7.450 7.720 7.370 7.460 481,454 -0.12(-1.58%)
Feb 18, 2025 7.300 7.790 7.300 7.580 736,582 +0.28(+3.84%)
Feb 14, 2025 7.250 7.760 7.230 7.300 700,891 -0.02(-0.27%)
Feb 13, 2025 7.280 7.330 7.010 7.320 625,860 +0.12(+1.67%)
Feb 12, 2025 7.300 7.300 6.915 7.200 773,729 -0.13(-1.77%)
Feb 11, 2025 7.410 7.510 7.070 7.330 973,585 -0.56(-7.10%)
Feb 10, 2025 8.280 8.380 7.760 7.890 625,508 -0.32(-3.90%)
Feb 07, 2025 8.550 8.660 8.200 8.210 563,056 -0.22(-2.61%)
Feb 06, 2025 8.480 8.745 8.370 8.430 624,320 +0.00(+0.00%)
Feb 05, 2025 8.420 8.690 8.330 8.430 631,456 +0.00(+0.00%)
Feb 04, 2025 7.860 8.490 7.820 8.430 631,055 +0.61(+7.80%)
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.