Regenxbio Inc (RGNX) Historical Stock Data
9.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGNX is down -0.80% a day on average. There have been 14 days where Regenxbio Inc closed green and 16 days where RGNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 10.20 | 11.19 | ↑$0.99 (9.71%) | 10.00 | 11.62 | 1.74M |
| 2024-11-06 | 9.27 | 9.43 | ↑$0.16 (1.73%) | 8.95 | 9.45 | 669K |
| 2024-11-05 | 8.70 | 8.92 | ↑$0.22 (2.53%) | 8.58 | 8.97 | 364.49K |
| 2024-11-04 | 8.84 | 8.76 | ↓$0.08 (-0.90%) | 8.55 | 8.89 | 369.38K |
| 2024-11-01 | 8.72 | 8.79 | ↑$0.07 (0.80%) | 8.54 | 8.88 | 476.80K |
| 2024-10-31 | 8.80 | 8.59 | ↓$0.21 (-2.39%) | 8.57 | 8.98 | 502.23K |
| 2024-10-30 | 8.93 | 8.84 | ↓$0.09 (-1.01%) | 8.82 | 9.27 | 395.99K |
| 2024-10-29 | 9.36 | 9.06 | ↓$0.30 (-3.21%) | 8.90 | 9.46 | 427.26K |
| 2024-10-28 | 9.50 | 9.38 | ↓$0.12 (-1.26%) | 9.26 | 9.75 | 437.60K |
| 2024-10-25 | 9.67 | 9.35 | ↓$0.32 (-3.31%) | 9.31 | 9.84 | 394.84K |
| 2024-10-24 | 9.87 | 9.58 | ↓$0.29 (-2.94%) | 9.40 | 9.87 | 369.90K |
| 2024-10-23 | 9.54 | 9.74 | ↑$0.20 (2.10%) | 9.45 | 9.81 | 490.30K |
| 2024-10-22 | 10.27 | 9.59 | ↓$0.68 (-6.62%) | 9.41 | 10.32 | 486.78K |
| 2024-10-21 | 10.99 | 10.37 | ↓$0.62 (-5.64%) | 10.28 | 11.23 | 765.21K |
| 2024-10-18 | 10.67 | 11.10 | ↑$0.43 (4.03%) | 10.67 | 11.18 | 437K |
| 2024-10-17 | 10.95 | 10.60 | ↓$0.35 (-3.20%) | 10.37 | 11.00 | 372.98K |
| 2024-10-16 | 10.30 | 10.75 | ↑$0.45 (4.37%) | 10.30 | 11.17 | 454.36K |
| 2024-10-15 | 10.20 | 10.30 | ↑$0.10 (0.98%) | 9.94 | 10.43 | 407.32K |
| 2024-10-14 | 9.89 | 10.20 | ↑$0.31 (3.13%) | 9.85 | 10.28 | 423.28K |
| 2024-10-11 | 9.27 | 9.89 | ↑$0.62 (6.69%) | 9.23 | 10.05 | 520.99K |
| 2024-10-10 | 9.25 | 9.29 | ↑$0.04 (0.43%) | 9.11 | 9.36 | 448.06K |
Create an account or log in to view more rows.
$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!
$RGNX Powell save me