Regenxbio Inc (RGNX) Historical Stock Data
7.62 ↑0.21 (2.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGNX is down -1.48% a day on average. There have been 11 days where Regenxbio Inc closed green and 19 days where RGNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.36 | 7.62 | ↑$0.26 (3.53%) | 7.21 | 7.75 | 10.68M |
| 2024-12-19 | 7.90 | 7.41 | ↓$0.49 (-6.20%) | 7.38 | 8.01 | 1.85M |
| 2024-12-18 | 8.53 | 7.77 | ↓$0.76 (-8.91%) | 7.54 | 8.60 | 1.29M |
| 2024-12-17 | 8.50 | 8.47 | ↓$0.03 (-0.35%) | 8.28 | 8.69 | 1.24M |
| 2024-12-16 | 8.22 | 8.54 | ↑$0.32 (3.89%) | 8.06 | 8.75 | 1.43M |
| 2024-12-13 | 8.67 | 8.28 | ↓$0.39 (-4.50%) | 8.26 | 8.83 | 1.49M |
| 2024-12-12 | 9.22 | 8.72 | ↓$0.50 (-5.42%) | 8.45 | 9.37 | 1.49M |
| 2024-12-11 | 9.75 | 9.30 | ↓$0.45 (-4.62%) | 8.96 | 9.75 | 0.93M |
| 2024-12-10 | 9.84 | 9.76 | ↓$0.08 (-0.81%) | 9.14 | 10.01 | 2.35M |
| 2024-12-09 | 9.49 | 10.17 | ↑$0.68 (7.17%) | 9.49 | 10.52 | 2.40M |
| 2024-12-06 | 8.80 | 9.58 | ↑$0.78 (8.86%) | 8.59 | 9.70 | 1.75M |
| 2024-12-05 | 9.20 | 8.74 | ↓$0.46 (-5.00%) | 8.44 | 9.29 | 1.96M |
| 2024-12-04 | 9.34 | 9.16 | ↓$0.18 (-1.93%) | 9.02 | 9.46 | 646.16K |
| 2024-12-03 | 9.84 | 9.30 | ↓$0.54 (-5.49%) | 9.13 | 9.90 | 836.33K |
| 2024-12-02 | 9.89 | 10.00 | ↑$0.11 (1.11%) | 9.89 | 10.39 | 897.76K |
| 2024-11-29 | 10.01 | 9.92 | ↓$0.09 (-0.90%) | 9.82 | 10.22 | 263.67K |
| 2024-11-27 | 9.60 | 10.01 | ↑$0.41 (4.27%) | 9.39 | 10.20 | 631.69K |
| 2024-11-26 | 9.50 | 9.55 | ↑$0.05 (0.53%) | 9.40 | 9.77 | 624.38K |
| 2024-11-25 | 9.82 | 9.58 | ↓$0.24 (-2.44%) | 9.57 | 10.20 | 766.30K |
| 2024-11-22 | 9.15 | 9.59 | ↑$0.44 (4.81%) | 9.00 | 9.82 | 684.38K |
| 2024-11-21 | 9.38 | 9.18 | ↓$0.20 (-2.13%) | 9.08 | 9.70 | 699.53K |
| 2024-11-20 | 9.56 | 9.63 | ↑$0.07 (0.73%) | 9.01 | 9.80 | 805.84K |
| 2024-11-19 | 9.92 | 9.56 | ↓$0.36 (-3.63%) | 8.87 | 9.94 | 2.03M |
| 2024-11-18 | 11.11 | 10.15 | ↓$0.96 (-8.64%) | 9.93 | 11.38 | 3.07M |
| 2024-11-15 | 11.56 | 9.63 | ↓$1.93 (-16.70%) | 9.58 | 11.63 | 1.28M |
| 2024-11-14 | 10.73 | 11.14 | ↑$0.41 (3.82%) | 10.73 | 12.11 | 1.25M |
| 2024-11-13 | 10.70 | 10.67 | ↓$0.03 (-0.28%) | 10.24 | 10.73 | 572.16K |
| 2024-11-12 | 11.30 | 10.49 | ↓$0.81 (-7.17%) | 10.49 | 11.41 | 674.77K |
| 2024-11-11 | 11.29 | 11.56 | ↑$0.27 (2.39%) | 11.29 | 12.22 | 724.33K |
| 2024-11-08 | 11.22 | 11.16 | ↓$0.06 (-0.53%) | 10.76 | 11.70 | 1.09M |
Create an account or log in to view more rows.
$RGNX Buy it up so it crashes harder in the next two trading days
$RGNX How can this stock move so little? Damn
$RGNX wow
looking like it’s going to be a monster day!
$RGNX slap the ask.
$RGNX Holding Pattern
$RGNX how long until we take off?
$RGNX Powell save me
$RGNX I love this stonk!
$RGNX to the moon!!! lfG
$RGNX I like the stock!