REGENXBIO Inc (RGNX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -2.17729393468 | 12.86 | 13.81 | 12.38 | 543962 | 13.03387216 | CS |
| 4 | 0.33 | 2.69387755102 | 12.25 | 13.81 | 10.49 | 651147 | 12.06105547 | CS |
| 12 | -3.62 | -22.3456790123 | 16.2 | 17.52 | 10.49 | 524744 | 13.44814357 | CS |
| 26 | -1.21 | -8.77447425671 | 13.79 | 28.8 | 10.49 | 631068 | 16.93298067 | CS |
| 52 | -5.89 | -31.8895506226 | 18.47 | 28.8 | 10.49 | 539840 | 17.0963518 | CS |
| 156 | -22.314 | -63.9479566688 | 34.894 | 46.46 | 10.49 | 451018 | 22.97878381 | CS |
| 260 | -37.45 | -74.8550869478 | 50.03 | 54.97 | 10.49 | 442123 | 28.88444709 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 12.58 | -0.27 | -2.10 | 12.85 | 13.14 | 12.38 | 423412 |
| 1721342100 | 12.85 | -0.43 | -3.24 | 13.24 | 13.53 | 12.68 | 499781 |
| 1721255700 | 13.28 | -0.28 | -2.06 | 13.42 | 13.81 | 12.79 | 552279 |
| 1721169300 | 13.56 | 0.69 | 5.36 | 13.05 | 13.76 | 12.87 | 440566 |
| 1721082900 | 12.87 | 0.1 | 0.78 | 12.9 | 13.0299 | 12.625 | 479905 |
| 1720823700 | 12.77 | 0.06 | 0.47 | 12.86 | 13.42 | 12.46 | 747280 |
| 1720737300 | 12.71 | 1.97 | 18.34 | 11.3 | 13.05 | 11.105 | 1405337 |
| 1720650900 | 10.74 | 0.15 | 1.42 | 10.66 | 10.92 | 10.55 | 350415 |
| 1720564500 | 10.59 | -0.04 | -0.38 | 10.63 | 10.8538 | 10.53 | 341206 |
| 1720478100 | 10.63 | -0.27 | -2.48 | 11.05 | 11.28 | 10.49 | 538603 |
| 1720218900 | 10.9 | 0.08 | 0.74 | 10.92 | 10.95 | 10.53 | 417514 |
| 1720040640 | 10.82 | 0.07 | 0.65 | 10.7 | 11.07 | 10.5 | 326847 |
| 1719959700 | 10.75 | -0.32 | -2.89 | 11.02 | 11.0699 | 10.72 | 507889 |
| 1719873300 | 11.07 | -0.56 | -4.82 | 11.68 | 11.83 | 10.98 | 530761 |
| 1719614100 | 11.63 | 0 | 0.00 | 11.63 | 11.63 | 11.63 | 0 |
| 1719527700 | 11.63 | 0.12 | 1.04 | 11.55 | 11.9 | 11.33 | 489059 |
| 1719441300 | 11.51 | -0.81 | -6.57 | 12.22 | 12.22 | 11.38 | 499564 |
| 1719354900 | 12.32 | -0.47 | -3.67 | 12.61 | 12.77 | 12.32 | 529461 |
| 1719268500 | 12.79 | 0.77 | 6.41 | 12.06 | 13.04 | 11.97 | 954330 |
| 1719009300 | 12.02 | 0.14 | 1.18 | 12.25 | 12.79 | 11.86 | 2109856 |
| 1718922900 | 11.88 | -0.33 | -2.70 | 12.2 | 12.2024 | 11.43 | 1816582 |
| 1718750100 | 12.21 | 0.57 | 4.90 | 11.77 | 12.275 | 11.62 | 860332 |
| 1718663700 | 11.64 | -0.77 | -6.20 | 12.33 | 12.33 | 11.56 | 641401 |
| 1718404500 | 12.41 | -0.67 | -5.12 | 12.9 | 12.95 | 12.36 | 531378 |
| 1718318100 | 13.08 | -0.07 | -0.53 | 13.15 | 13.61 | 12.63 | 637756 |
| 1718231700 | 13.15 | -0.43 | -3.17 | 13.74 | 13.84 | 12.7 | 957654 |
| 1718145300 | 13.58 | -0.13 | -0.95 | 13.56 | 14.01 | 13.43 | 454020 |
| 1718058900 | 13.71 | -0.37 | -2.63 | 13.9 | 14.08 | 13.22 | 674362 |
| 1717799700 | 14.08 | 0.32 | 2.33 | 14 | 14.27 | 13.95 | 329467 |
| 1717713300 | 13.76 | -0.76 | -5.23 | 14.58 | 14.73 | 13.73 | 397411 |
| 1717626900 | 14.52 | 0.2 | 1.40 | 14.45 | 14.77 | 14.285 | 258573 |
| 1717540500 | 14.32 | -0.44 | -2.98 | 14.64 | 14.69 | 14.26 | 303022 |
| 1717454100 | 14.76 | 0.41 | 2.86 | 14.54 | 14.95 | 14.23 | 355505 |
| 1717194900 | 14.35 | 0 | 0.00 | 14.48 | 14.85 | 14.21 | 424737 |
| 1717108500 | 14.35 | 0.24 | 1.70 | 14.21 | 14.5 | 14.09 | 582425 |
| 1717022100 | 14.11 | -0.85 | -5.68 | 14.72 | 14.82 | 14.08 | 328943 |
| 1716935700 | 14.96 | 0.04 | 0.27 | 15.1 | 15.21 | 14.66 | 204227 |
| 1716590100 | 14.92 | -0.04 | -0.27 | 15.09 | 15.34 | 14.865 | 309684 |
| 1716503700 | 14.96 | -0.51 | -3.30 | 15.52 | 15.91 | 14.76 | 555843 |
| 1716417300 | 15.47 | 0.14 | 0.91 | 15.35 | 16.01 | 15.185 | 369476 |
| 1716330900 | 15.33 | -0.54 | -3.40 | 15.77 | 15.93 | 15.1 | 472869 |
| 1716244500 | 15.87 | -0.12 | -0.75 | 16.14 | 16.27 | 15.77 | 303535 |
| 1715985300 | 15.99 | -0.02 | -0.12 | 15.95 | 16.02 | 15.59 | 312676 |
| 1715898900 | 16.01 | -0.22 | -1.36 | 16.26 | 16.26 | 15.8 | 380728 |
| 1715812500 | 16.23 | 0.43 | 2.72 | 16.28 | 16.85 | 16.01 | 401011 |
| 1715726100 | 15.8 | 0.06 | 0.38 | 15.89 | 16.26 | 15.58 | 369317 |
| 1715639700 | 15.74 | 0.3 | 1.94 | 15.72 | 16.32 | 15.42 | 483953 |
| 1715380500 | 15.44 | -0.24 | -1.53 | 15.96 | 16.42 | 14.87 | 420232 |
| 1715294100 | 15.68 | -0.99 | -5.94 | 16.55 | 16.64 | 15.56 | 498760 |
| 1715207700 | 16.67 | -0.29 | -1.71 | 16.7 | 17.35 | 16.195 | 326247 |
| 1715121300 | 16.96 | 0.09 | 0.53 | 16.93 | 17.15 | 16.309999 | 402106 |
| 1715034900 | 16.87 | 0.04 | 0.24 | 16.9 | 17.03 | 16.53 | 224712 |
| 1714775700 | 16.83 | 0.19 | 1.14 | 17.24 | 17.52 | 16.68 | 239865 |
| 1714689300 | 16.64 | 0.44 | 2.72 | 16.329999 | 16.79 | 16.024999 | 389117 |
| 1714602900 | 16.2 | 0.85 | 5.54 | 15.43 | 17.005 | 15.27 | 482307 |
| 1714516500 | 15.35 | -0.7 | -4.36 | 15.79 | 16.01 | 15.33 | 364815 |
| 1714430100 | 16.05 | -0.14 | -0.86 | 16.239999 | 16.8 | 15.95 | 294305 |
| 1714170900 | 16.19 | 0.13 | 0.81 | 16.2 | 16.45 | 15.72 | 305658 |
| 1714084500 | 16.059999 | 0.02 | 0.12 | 15.8 | 16.16 | 15.29 | 604238 |
| 1713998100 | 16.04 | 0.14 | 0.88 | 15.96 | 16.66 | 15.6 | 425390 |
| 1713911700 | 15.9 | 0.26 | 1.66 | 15.67 | 16.28 | 15.52 | 360158 |
| 1713825300 | 15.64 | -0.05 | -0.32 | 15.89 | 16.1 | 15.18 | 437246 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
