RGNX

REGENXBIO Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
REGENXBIO Inc RGNX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.95 -2.7% 34.22 12:34:44
Open Price Low Price High Price Close Price Prev Close
34.95 33.82 35.16 35.17
more quote information »

RGNX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week34.8635.3733.8234.74329,431-0.64-1.84%
1 Month40.8842.4432.1836.73414,497-6.66-16.29%
3 Months48.3449.6332.1840.92403,725-14.12-29.21%
6 Months29.2250.2626.4040.50444,4735.0017.11%
1 Year33.6050.2625.92537.89400,2210.621.85%
3 Years35.1085.1020.0346.68492,184-0.88-2.51%
5 Years11.5385.107.070140.61399,69122.69196.79%

RGNX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2021 35.17 -0.01 -0.03% 35.37 35.37 34.1472 336,617
Apr 08 2021 35.18 1.08 3.17% 34.36 35.25 34.08 364,486
Apr 07 2021 34.10 -0.43 -1.25% 34.69 34.69 33.88 417,419
Apr 06 2021 34.53 -0.37 -1.06% 34.64 35.13 34.29 309,096
Apr 05 2021 34.90 0.54 1.57% 34.86 35.18 34.05 219,536
Apr 01 2021 34.36 0.25 0.73% 34.73 36.11 33.70 276,993
Mar 31 2021 34.11 0.50 1.49% 34.00 35.04 33.34 473,954
Mar 30 2021 33.61 -0.04 -0.12% 33.74 34.54 32.18 333,510
Mar 29 2021 33.65 -0.85 -2.45% 34.06 34.245 32.51 465,759
Mar 26 2021 34.495 -0.05 -0.13% 34.84 35.26 33.77 349,123
Mar 25 2021 34.54 0.01 0.03% 35.29 35.29 33.39 559,145
Mar 24 2021 34.53 -3.00 -7.99% 37.57 38.2878 34.49 353,006
Mar 23 2021 37.53 -1.69 -4.31% 38.70 39.01 37.03 485,853
Mar 22 2021 39.22 -0.77 -1.93% 39.91 40.545 39.08 409,732
Mar 19 2021 39.99 0.69 1.76% 39.31 40.80 38.97 1,297,814
Mar 18 2021 39.30 -1.93 -4.68% 40.81 41.99 39.06 386,396
Mar 17 2021 41.23 0.32 0.78% 40.56 41.83 40.16 294,325
Mar 16 2021 40.91 -0.86 -2.06% 41.99 42.44 40.00 355,780
Mar 15 2021 41.77 1.00 2.45% 40.88 41.79 40.26 186,890
Mar 12 2021 40.77 -0.82 -1.97% 41.33 41.43 40.335 199,434
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:20210412 16:49:48