RGNX

REGENXBIO Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
REGENXBIO Inc RGNX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.23 -0.71% 32.32 16:00:10
Open Price Low Price High Price Close Price Prev Close
32.23 31.85 33.51 32.32 32.55
more quote information »

RGNX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.4637.4831.8533.52362,079-5.14-13.72%
1 Month39.2539.98531.8535.94280,234-6.93-17.66%
3 Months35.3440.8331.8536.60321,250-3.02-8.55%
6 Months42.3049.5031.5137.87334,298-9.98-23.59%
1 Year34.0550.2625.92537.42383,112-1.73-5.08%
3 Years66.6083.4520.0344.43459,922-34.28-51.47%
5 Years8.2385.108.0840.98410,57524.09292.71%

RGNX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 32.32 -0.23 -0.71% 32.23 33.51 31.85 355,273
Jul 29 2021 32.55 -1.45 -4.26% 34.03 34.39 32.27 293,502
Jul 28 2021 34.00 1.38 4.23% 32.64 34.365 32.01 195,318
Jul 27 2021 32.62 -0.76 -2.28% 33.83 33.83 32.14 429,442
Jul 26 2021 33.38 -1.64 -4.68% 34.84 34.84 33.29 459,186
Jul 23 2021 35.02 -2.33 -6.24% 37.46 37.48 34.99 432,948
Jul 22 2021 37.35 -0.34 -0.9% 37.58 37.99 37.165 144,652
Jul 21 2021 37.69 0.45 1.21% 37.26 37.77 36.7375 206,770
Jul 20 2021 37.24 1.65 4.64% 35.755 37.43 35.37 311,802
Jul 19 2021 35.59 -0.67 -1.85% 34.894 36.51 34.894 308,880
Jul 16 2021 36.26 0.29 0.81% 36.36 36.915 35.955 290,548
Jul 15 2021 35.97 0.00 0.0% 35.92 36.16 35.06 239,396
Jul 14 2021 35.97 -0.54 -1.48% 36.61 36.74 35.85 375,317
Jul 13 2021 36.51 -0.58 -1.56% 36.90 37.25 36.35 219,150
Jul 12 2021 37.09 -0.77 -2.03% 38.04 38.85 36.99 194,465
Jul 09 2021 37.86 -0.13 -0.34% 38.04 38.37 37.51 118,021
Jul 08 2021 37.99 0.35 0.93% 36.97 38.29 36.43 212,212
Jul 07 2021 37.64 -0.80 -2.08% 38.44 39.17 37.21 339,277
Jul 06 2021 38.44 -1.30 -3.27% 39.67 39.8565 38.39 215,533
Jul 02 2021 39.74 0.15 0.38% 39.25 39.985 38.92 338,020
Jul 01 2021 39.59 0.74 1.9% 39.16 39.59 38.67 166,142
See More Historical Prices ยป
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:20210731 00:33:25