ADVFN Logo ADVFN

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.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

RGNX REGENXBIO Inc

12.53
0.00 (0.00%)
Sep 18 2024 - Closed
Delayed by 15 minutes

RGNX Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 12.53 -0.42 -3.24% 12.94 13.01 12.29 605,184
Sep 17 2024 12.95 0.21 1.65% 12.74 13.48 12.561 765,296
Sep 16 2024 12.74 -0.10 -0.78% 12.88 12.94 12.30 476,423
Sep 13 2024 12.84 0.66 5.42% 12.28 12.97 12.19 324,009
Sep 12 2024 12.18 -0.53 -4.17% 12.69 12.768 12.02 373,259
Sep 11 2024 12.71 0.92 7.80% 11.67 12.75 11.555 324,415
Sep 10 2024 11.79 0.39 3.42% 11.42 11.83 11.23 257,097
Sep 09 2024 11.40 -0.08 -0.70% 11.48 11.78 11.27 471,014
Sep 06 2024 11.48 0.10 0.88% 11.44 11.64 11.1644 365,010
Sep 05 2024 11.38 0.10 0.89% 11.24 11.47 11.08 606,431
Sep 04 2024 11.28 -0.06 -0.53% 11.25 11.63 11.10 346,806
Sep 03 2024 11.34 -0.88 -7.20% 12.17 12.63 11.165 796,949
Aug 30 2024 12.22 0.22 1.83% 12.11 12.36 11.98 296,676
Aug 29 2024 12.00 0.24 2.04% 11.93 12.37 11.87 324,600
Aug 28 2024 11.76 0.15 1.29% 11.55 11.78 11.22 396,376
Aug 27 2024 11.61 -0.50 -4.13% 12.00 12.23 11.56 225,805
Aug 26 2024 12.11 -0.02 -0.16% 12.28 12.41 12.01 293,198
Aug 23 2024 12.13 0.47 4.03% 11.72 12.26 11.4401 359,896
Aug 22 2024 11.66 -0.55 -4.50% 12.21 12.21 11.61 298,415
Aug 21 2024 12.21 0.34 2.86% 11.98 12.40 11.87 355,168
Aug 20 2024 11.87 -0.61 -4.89% 12.41 12.51 11.76 281,821
Aug 19 2024 12.48 0.23 1.88% 12.25 12.60 12.08 374,927
Aug 16 2024 12.25 -0.16 -1.29% 12.39 12.57 12.12 320,856
Aug 15 2024 12.41 0.48 4.02% 12.12 12.68 12.07 320,684
Aug 14 2024 11.93 -0.38 -3.09% 12.33 12.625 11.77 253,148
Aug 13 2024 12.31 0.36 3.01% 12.09 12.425 11.92 254,008
Aug 12 2024 11.95 0.27 2.31% 11.64 12.05 11.40 412,273
Aug 09 2024 11.68 -0.21 -1.77% 11.89 12.08 11.65 356,764
Aug 08 2024 11.89 -0.15 -1.25% 12.10 12.20 11.65 545,887
Aug 07 2024 12.04 -0.65 -5.12% 13.11 13.11 12.00 514,658
Aug 06 2024 12.69 0.18 1.44% 12.52 13.21 12.15 557,598
Aug 05 2024 12.51 -0.53 -4.06% 12.21 12.66 11.80 661,363
Aug 02 2024 13.04 -0.27 -2.03% 12.32 13.18 11.53 739,131
Aug 01 2024 13.31 -0.94 -6.60% 14.70 15.02 13.12 1,053,485
Jul 31 2024 14.25 -0.04 -0.28% 14.30 14.92 13.69 475,999
Jul 30 2024 14.29 -0.06 -0.42% 14.38 14.975 14.03 649,932
Jul 29 2024 14.35 0.02 0.14% 15.23 15.36 14.11 845,692
Jul 26 2024 14.33 -0.06 -0.42% 14.76 14.77 14.16 318,487
Jul 25 2024 14.39 0.75 5.50% 13.69 14.82 13.215 611,009
Jul 24 2024 13.64 0.14 1.04% 13.26 13.85 13.26 383,228
Jul 23 2024 13.50 0.73 5.72% 12.68 13.69 12.35 545,256
Jul 22 2024 12.77 0.19 1.51% 12.73 12.829 12.12 401,289
Jul 19 2024 12.58 -0.27 -2.10% 12.85 13.14 12.38 423,412
Jul 18 2024 12.85 -0.43 -3.24% 13.24 13.53 12.68 499,781
Jul 17 2024 13.28 -0.28 -2.06% 13.42 13.81 12.79 552,279
Jul 16 2024 13.56 0.69 5.36% 13.05 13.76 12.87 440,566
Jul 15 2024 12.87 0.10 0.78% 12.90 13.0299 12.625 479,905
Jul 12 2024 12.77 0.06 0.47% 12.86 13.42 12.46 747,280
Jul 11 2024 12.71 1.97 18.34% 11.30 13.05 11.105 1,405,337
Jul 10 2024 10.74 0.15 1.42% 10.66 10.92 10.55 350,415
Jul 09 2024 10.59 -0.04 -0.38% 10.63 10.8538 10.53 341,206
Jul 08 2024 10.63 -0.27 -2.48% 11.05 11.28 10.49 538,603
Jul 05 2024 10.90 0.08 0.74% 10.92 10.95 10.53 417,514
Jul 03 2024 10.82 0.07 0.65% 10.70 11.07 10.50 326,847
Jul 02 2024 10.75 -0.32 -2.89% 11.02 11.0699 10.72 507,889
Jul 01 2024 11.07 -0.56 -4.82% 11.68 11.83 10.98 530,761
Jun 28 2024 11.63 0.00 0.00% 11.63 11.63 11.63 0
Jun 27 2024 11.63 0.12 1.04% 11.55 11.90 11.33 489,059
Jun 26 2024 11.51 -0.81 -6.57% 12.22 12.22 11.38 499,564
Jun 25 2024 12.32 -0.47 -3.67% 12.61 12.77 12.32 529,461
Jun 24 2024 12.79 0.77 6.41% 12.06 13.04 11.97 954,330
Jun 21 2024 12.02 0.14 1.18% 12.25 12.79 11.86 2,109,856

Your Recent History

Delayed Upgrade Clock