RGNX

REGENXBIO Historical Data

FREE RGNX REPORT

Company Name Stock Ticker Symbol Market Type
REGENXBIO Inc RGNX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.13 0.57% 23.13 20:00:00
Open Price Low Price High Price Close Price Prev Close
23.00 22.75 23.29 23.13 23.00
more quote information »

RGNX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week23.1823.66521.99523.09331,010-0.05-0.22%
1 Month22.7525.5421.7323.04319,5200.381.67%
3 Months21.1825.5420.1722.62346,5261.959.21%
6 Months32.0535.7319.8225.09345,420-8.92-27.83%
1 Year26.1635.7318.6925.81383,696-3.03-11.58%
3 Years42.9054.9718.6933.20399,915-19.77-46.08%
5 Years29.2085.1018.6940.97449,604-6.07-20.79%

RGNX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 23.13 0.13 0.57% 23.00 23.29 22.75 295,183
Jan 26 2023 23.00 -0.09 -0.39% 23.16 23.48 22.635 219,459
Jan 25 2023 23.09 -0.45 -1.91% 23.33 23.44 22.615 195,418
Jan 24 2023 23.54 0.87 3.84% 22.55 23.665 22.115 483,264
Jan 23 2023 22.67 -0.33 -1.43% 22.86 22.96 21.995 415,460
Jan 20 2023 23.00 0.33 1.46% 23.18 23.19 22.49 341,447
Jan 19 2023 22.67 -0.27 -1.18% 22.80 23.01 22.43 245,126
Jan 18 2023 22.94 -0.53 -2.26% 23.55 24.075 22.86 224,926
Jan 17 2023 23.47 -1.08 -4.4% 24.45 24.62 23.34 240,520
Jan 13 2023 24.55 0.17 0.7% 24.19 25.54 23.965 403,036
Jan 12 2023 24.38 1.13 4.86% 23.33 24.47 23.015 349,698
Jan 11 2023 23.25 0.60 2.65% 22.75 23.35 22.28 305,389
Jan 10 2023 22.65 0.79 3.61% 21.81 22.69 21.73 329,283
Jan 09 2023 21.86 -0.99 -4.33% 22.83 23.44 21.74 325,921
Jan 06 2023 22.85 0.36 1.6% 22.62 23.00 22.005 264,090
Jan 05 2023 22.49 -0.34 -1.49% 22.70 22.74 22.00 259,373
Jan 04 2023 22.83 0.58 2.61% 22.35 23.20 22.29 320,966
Jan 03 2023 22.25 -0.43 -1.9% 22.76 23.16 21.91 296,999
Dec 30 2022 22.68 -0.14 -0.61% 22.75 23.17 22.01 530,990
Dec 29 2022 22.82 1.05 4.82% 21.96 23.59 21.70 568,602
Dec 28 2022 21.77 -0.17 -0.77% 21.98 22.54 21.66 379,949
See More Historical Prices ยป