ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

RGNX REGENXBIO Inc

22.33
0.14 (0.63%)
Mar 18 2024 - Closed
Delayed by 15 minutes

RGNX Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 18 2024 22.33 0.14 0.63% 22.13 22.609 21.25 522,924
Mar 15 2024 22.19 0.34 1.56% 21.73 22.84 21.73 1,373,468
Mar 14 2024 21.85 -0.62 -2.76% 22.47 22.51 21.55 519,737
Mar 13 2024 22.47 0.49 2.23% 21.93 23.07 21.90 518,723
Mar 12 2024 21.98 -0.87 -3.81% 22.93 23.325 21.62 1,350,054
Mar 11 2024 22.85 0.10 0.44% 22.91 23.565 22.55 675,641
Mar 08 2024 22.75 -0.48 -2.07% 24.24 24.26 22.3001 1,559,423
Mar 07 2024 23.23 -0.77 -3.21% 23.38 23.70 23.00 2,173,369
Mar 06 2024 24.00 -0.61 -2.48% 26.74 27.16 23.24 1,235,189
Mar 05 2024 24.61 3.25 15.22% 28.36 28.80 22.06 2,804,114
Mar 04 2024 21.36 0.17 0.80% 21.64 21.785 20.125 895,341
Mar 01 2024 21.19 3.75 21.50% 17.86 21.69 17.86 1,508,356
Feb 29 2024 17.44 -2.46 -12.36% 20.39 20.48 17.12 1,103,278
Feb 28 2024 19.90 -0.12 -0.60% 19.01 20.04 18.33 1,068,092
Feb 27 2024 20.02 1.68 9.16% 18.61 20.28 18.61 1,003,881
Feb 26 2024 18.34 0.93 5.34% 17.48 18.77 17.465 747,541
Feb 23 2024 17.41 -0.76 -4.18% 18.21 18.43 17.19 698,174
Feb 22 2024 18.17 -0.23 -1.25% 18.41 18.985 17.94 648,754
Feb 21 2024 18.40 -0.14 -0.76% 18.84 18.90 17.85 340,317
Feb 20 2024 18.54 -0.29 -1.54% 18.68 19.795 18.2711 385,682
Feb 16 2024 18.83 0.38 2.06% 18.36 20.34 18.2245 1,035,074
Feb 15 2024 18.45 1.66 9.89% 16.92 18.64 16.92 774,078
Feb 14 2024 16.79 0.75 4.68% 16.40 17.27 15.78 573,822
Feb 13 2024 16.04 -1.32 -7.60% 16.57 16.75 15.81 757,724
Feb 12 2024 17.36 1.15 7.09% 16.29 17.81 16.29 745,603
Feb 09 2024 16.21 -0.08 -0.49% 16.87 18.10 16.02 1,898,684
Feb 08 2024 16.29 1.72 11.81% 14.55 16.38 14.125 1,070,225
Feb 07 2024 14.57 1.52 11.65% 13.51 15.49 13.51 1,842,463
Feb 06 2024 13.05 0.73 5.93% 12.26 13.09 12.05 302,083
Feb 05 2024 12.32 0.08 0.65% 12.06 12.415 11.89 407,439
Feb 02 2024 12.24 -0.44 -3.47% 12.45 12.68 11.83 467,759
Feb 01 2024 12.68 0.36 2.92% 12.42 12.82 12.06 617,780
Jan 31 2024 12.32 0.15 1.23% 12.24 12.85 12.23 585,589
Jan 30 2024 12.17 -0.80 -6.17% 12.85 12.85 12.07 1,103,075
Jan 29 2024 12.97 0.25 1.97% 12.70 13.08 12.43 525,543
Jan 26 2024 12.72 -0.54 -4.07% 13.43 13.57 12.65 264,980
Jan 25 2024 13.26 -0.73 -5.22% 14.15 14.38 13.195 351,461
Jan 24 2024 13.99 -0.20 -1.41% 14.41 14.4997 13.92 318,510
Jan 23 2024 14.19 -0.01 -0.07% 14.47 15.08 14.055 330,154
Jan 22 2024 14.20 0.49 3.57% 13.68 14.20 13.505 503,050
Jan 19 2024 13.71 -0.06 -0.44% 13.79 13.879 13.45 335,041
Jan 18 2024 13.77 -0.39 -2.75% 14.17 14.188 13.68 406,286
Jan 17 2024 14.16 -1.11 -7.27% 15.30 15.30 13.9936 488,066
Jan 16 2024 15.27 0.14 0.93% 14.97 15.94 14.52 893,376
Jan 12 2024 15.13 0.56 3.84% 14.80 15.38 14.70 497,572
Jan 11 2024 14.57 -0.30 -2.02% 14.66 14.88 14.17 679,260
Jan 10 2024 14.87 0.20 1.36% 14.60 15.00 14.435 539,305
Jan 09 2024 14.67 0.23 1.59% 14.24 14.86 13.90 805,178
Jan 08 2024 14.44 -2.01 -12.22% 16.03 16.03 12.76 1,732,069
Jan 05 2024 16.45 -0.95 -5.46% 17.10 17.67 16.44 490,045
Jan 04 2024 17.40 0.10 0.58% 17.47 17.69 17.02 628,496
Jan 03 2024 17.30 -1.04 -5.67% 18.38 18.38 17.03 1,285,832
Jan 02 2024 18.34 0.39 2.17% 17.76 18.69 17.60 301,631
Dec 29 2023 17.95 -0.59 -3.18% 18.54 18.54 17.73 619,576
Dec 28 2023 18.54 -0.33 -1.75% 18.89 19.04 18.02 480,912
Dec 27 2023 18.87 0.12 0.64% 18.78 19.09 18.29 569,357
Dec 26 2023 18.75 0.13 0.70% 18.90 19.20 18.70 509,783
Dec 22 2023 18.62 0.17 0.92% 18.71 19.21 18.16 1,295,327
Dec 21 2023 18.45 0.15 0.82% 18.60 19.0258 18.38 396,403
Dec 20 2023 18.30 -1.31 -6.68% 19.55 19.55 18.25 545,634

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com