PLUS1
Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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 |
RGNX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 48.27 | 50.09 | 45.07 | 47.61 | 398,729 | -3.13 | -6.48% |
| 1 Month | 42.19 | 50.09 | 37.76 | 43.38 | 454,027 | 2.95 | 6.99% |
| 3 Months | 34.60 | 50.09 | 34.08 | 41.36 | 478,704 | 10.54 | 30.46% |
| 6 Months | 50.76 | 54.9071 | 30.38 | 39.49 | 525,186 | -5.62 | -11.07% |
| 1 Year | 44.16 | 63.21 | 30.38 | 44.85 | 530,809 | 0.98 | 2.22% |
| 3 Years | 19.75 | 85.10 | 16.30 | 44.29 | 449,489 | 25.39 | 128.56% |
| 5 Years | 30.26 | 85.10 | 7.0701 | 40.51 | 361,874 | 14.88 | 49.17% |
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 |
