RGNX

REGENXBIO Historical Data

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 Low Price High Price Open Price Close Price Last Traded
-0.65 -1.68% 38.10 38.00 39.57 39.38 38.75 18:00:14
more quote information »

RGNX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week35.7639.5735.4337.90473,9882.346.54%
1 Month37.7039.5733.8937.03388,7870.401.06%
3 Months32.0445.0631.4037.99394,1146.0618.91%
6 Months41.3054.9720.0338.27458,703-3.20-7.75%
1 Year50.2054.9720.0339.10491,585-12.10-24.1%
3 Years19.9585.1017.6045.31478,09318.1590.98%
5 Years30.2685.107.070140.16370,6787.8425.91%

RGNX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 38.10 -0.65 -1.68% 39.38 39.57 38.00 357,155
Jul 01 2020 38.75 1.92 5.21% 37.16 39.12 37.04 364,061
Jun 30 2020 36.83 -0.13 -0.35% 36.88 37.38 36.48 350,293
Jun 29 2020 36.96 -1.13 -2.97% 37.99 38.72 36.12 395,222
Jun 26 2020 38.09 -0.35 -0.91% 38.27 39.07 37.74 685,874
Jun 25 2020 38.44 3.13 8.86% 35.76 38.44 35.43 574,490
Jun 24 2020 35.31 -1.79 -4.82% 36.55 36.64 34.76 364,639
Jun 23 2020 37.10 -0.55 -1.46% 38.00 38.62 36.96 376,866
Jun 22 2020 37.65 0.72 1.95% 36.62 37.93 35.13 523,278
Jun 19 2020 36.93 -0.13 -0.35% 37.32 37.56 36.41 677,619
Jun 18 2020 37.06 -0.06 -0.16% 36.87 37.58 36.35 195,458
Jun 17 2020 37.12 -0.43 -1.15% 37.66 38.07 36.825 268,121
Jun 16 2020 37.55 0.74 2.01% 37.79 38.14 36.31 366,087
Jun 15 2020 36.81 1.64 4.66% 34.77 36.88 34.29 289,466
Jun 12 2020 35.17 1.14 3.35% 35.44 36.00 33.89 342,054
Jun 11 2020 34.03 -2.68 -7.3% 35.48 36.24 34.02 415,629
Jun 10 2020 36.71 -0.22 -0.6% 37.03 37.69 36.45 324,007
Jun 09 2020 36.93 -0.41 -1.1% 36.95 37.67 36.47 321,400
Jun 08 2020 37.34 0.00 0.0% 37.33 37.99 36.89 281,196
Jun 05 2020 37.34 0.43 1.16% 38.06 39.18 37.08 349,085
Jun 04 2020 36.91 -0.60 -1.6% 37.70 38.66 36.81 310,903
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:20200704 23:02:37