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
1.71 3.95% 44.99 17:15:00
Open Price Low Price High Price Close Price Prev Close
43.17 42.22 45.10 44.99 43.28
more quote information »

RGNX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week48.3449.6341.5044.38657,437-3.35-6.93%
1 Month49.9450.2641.5047.02696,485-4.95-9.91%
3 Months28.9750.2627.14541.95496,55916.0255.3%
6 Months36.7950.2625.92536.28407,1698.2022.29%
1 Year42.9054.9720.0336.92420,4692.094.87%
3 Years29.1585.1020.0346.26490,86015.8454.34%
5 Years13.4185.107.070140.38385,98131.58235.5%

RGNX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 44.99 1.71 3.95% 43.17 45.10 42.22 312,542
Jan 22 2021 43.28 0.59 1.37% 42.60 43.95 41.50 474,760
Jan 21 2021 42.695 -1.94 -4.34% 44.42 45.425 42.62 733,818
Jan 20 2021 44.63 -3.22 -6.73% 48.05 48.63 44.02 983,466
Jan 19 2021 47.85 -0.49 -1.01% 48.34 49.63 47.62 437,705
Jan 15 2021 48.34 -1.61 -3.22% 49.50 50.08 47.37 398,746
Jan 14 2021 49.95 2.52 5.31% 47.86 50.26 47.45 601,354
Jan 13 2021 47.43 -1.31 -2.69% 48.38 49.19 47.29 278,546
Jan 12 2021 48.74 0.61 1.27% 48.09 50.10 48.015 440,410
Jan 11 2021 48.13 1.17 2.49% 46.84 49.43 46.05 2,028,686
Jan 08 2021 46.96 -0.79 -1.65% 47.88 48.88 45.74 2,662,052
Jan 08 2021 47.75 -1.74 -3.52% 47.88 48.45 47.29 231,196
Jan 07 2021 49.49 0.81 1.66% 48.05 50.17 47.35 863,731
Jan 06 2021 48.68 3.77 8.39% 47.67 49.48 46.50 745,729
Jan 05 2021 44.91 -0.06 -0.13% 45.75 45.75 44.33 215,854
Jan 04 2021 44.97 -0.39 -0.86% 45.39 46.03 44.16 317,209
Dec 31 2020 45.36 -1.39 -2.97% 46.91 46.91 44.85 289,152
Dec 30 2020 46.75 0.27 0.58% 46.52 48.2505 46.50 402,610
Dec 29 2020 46.48 -1.42 -2.96% 47.50 47.69 45.15 396,140
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:20210126 00:43:03