REGENXBIO Historical Data - RGNX

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
REGENXBIO Inc RGNX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -1.72 -3.67% 45.14 46.62 45.07 46.62 46.86 17:59:41
more quote information »

RGNX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week48.2750.0945.0747.61398,729-3.13-6.48%
1 Month42.1950.0937.7643.38454,0272.956.99%
3 Months34.6050.0934.0841.36478,70410.5430.46%
6 Months50.7654.907130.3839.49525,186-5.62-11.07%
1 Year44.1663.2130.3844.85530,8090.982.22%
3 Years19.7585.1016.3044.29449,48925.39128.56%
5 Years30.2685.107.070140.51361,87414.8849.17%

RGNX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 23 2020 45.14 -1.72 -3.67% 46.62 46.68 45.07 583,088
Jan 22 2020 46.86 0.60 1.3% 46.45 47.43 46.05 282,060
Jan 21 2020 46.26 -1.93 -4.0% 48.19 49.64 45.61 483,448
Jan 17 2020 48.19 -0.91 -1.85% 49.35 50.09 48.1839 407,493
Jan 16 2020 49.10 1.49 3.13% 48.27 49.16 47.72 421,914
Jan 15 2020 47.61 0.79 1.69% 46.81 47.79 45.85 442,890
Jan 14 2020 46.82 2.87 6.53% 43.62 46.88 42.695 591,433
Jan 13 2020 43.95 -0.93 -2.07% 44.78 45.50 43.12 763,817
Jan 10 2020 44.88 1.88 4.37% 42.90 45.48 42.32 676,905
Jan 09 2020 43.00 1.45 3.49% 41.43 44.02 41.02 535,727
Jan 08 2020 41.55 0.76 1.86% 40.93 42.225 40.535 275,997
Jan 07 2020 40.79 0.75 1.87% 39.94 41.17 39.43 610,547
Jan 06 2020 40.04 0.92 2.35% 38.70 40.19 38.29 277,158
Jan 03 2020 39.12 0.13 0.33% 38.55 39.42 37.76 323,097
Jan 02 2020 38.99 -1.98 -4.83% 41.30 41.30 38.58 562,444
Dec 31 2019 40.97 0.37 0.91% 40.52 41.66 40.48 397,274
Dec 30 2019 40.60 0.06 0.15% 40.72 41.75 39.96 394,879
Dec 27 2019 40.54 -0.84 -2.03% 41.42 41.5318 40.01 302,131
Dec 26 2019 41.38 -0.61 -1.45% 42.19 42.24 41.161 266,743
Dec 24 2019 41.99 0.25 0.6% 41.68 42.01 41.27 133,480
See More Historical Prices »
Your Recent History
NASDAQ
RGNX
REGENXBIO
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200124 00:10:11