REGENXBIO Inc. (RGNX)
7.45
0.40 (5.67%)
At close: Jan 15, 2025, 3:57 PM
RGNX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.17 | 7.48 | 6.78 | 7.05 | 0.10 | 1.44% | 3,988,422 |
| Jan 13, 2025 | 7.40 | 7.70 | 6.56 | 6.95 | -0.56 | -7.46% | 1,193,948 |
| Jan 10, 2025 | 8.07 | 8.15 | 7.48 | 7.51 | -0.78 | -9.41% | 1,263,334 |
| Jan 8, 2025 | 8.28 | 8.42 | 8.01 | 8.29 | -0.07 | -0.84% | 1,067,727 |
| Jan 7, 2025 | 8.30 | 8.84 | 8.20 | 8.36 | 0.17 | 2.08% | 1,290,628 |
| Jan 6, 2025 | 7.93 | 8.49 | 7.90 | 8.19 | 0.42 | 5.41% | 686,600 |
| Jan 3, 2025 | 7.91 | 8.02 | 7.53 | 7.77 | -0.09 | -1.15% | 1,344,400 |
| Jan 2, 2025 | 7.86 | 8.11 | 7.67 | 7.86 | 0.13 | 1.68% | 1,504,400 |
| Dec 31, 2024 | 7.28 | 7.77 | 7.14 | 7.73 | 0.50 | 6.92% | 1,556,325 |
| Dec 30, 2024 | 7.35 | 7.50 | 7.20 | 7.23 | -0.18 | -2.43% | 1,757,332 |
| Dec 27, 2024 | 7.83 | 7.99 | 7.30 | 7.41 | -0.46 | -5.84% | 1,272,112 |
| Dec 26, 2024 | 7.35 | 7.91 | 7.17 | 7.87 | 0.47 | 6.35% | 1,107,700 |
| Dec 24, 2024 | 7.42 | 7.56 | 7.25 | 7.40 | 0.02 | 0.27% | 344,201 |
| Dec 23, 2024 | 7.64 | 7.77 | 7.15 | 7.38 | -0.24 | -3.15% | 1,386,151 |
| Dec 20, 2024 | 7.36 | 7.75 | 7.21 | 7.62 | 0.21 | 2.83% | 10,676,137 |
| Dec 19, 2024 | 7.90 | 8.01 | 7.38 | 7.41 | -0.36 | -4.63% | 1,853,657 |
| Dec 18, 2024 | 8.53 | 8.60 | 7.54 | 7.77 | -0.70 | -8.26% | 1,293,805 |
| Dec 17, 2024 | 8.50 | 8.69 | 8.28 | 8.47 | -0.07 | -0.82% | 1,238,600 |
| Dec 16, 2024 | 8.22 | 8.75 | 8.06 | 8.54 | 0.26 | 3.14% | 1,425,940 |
| Dec 13, 2024 | 8.67 | 8.82 | 8.26 | 8.28 | -0.44 | -5.05% | 1,492,704 |
| Dec 12, 2024 | 9.22 | 9.37 | 8.45 | 8.72 | -0.58 | -6.24% | 1,490,300 |
| Dec 11, 2024 | 9.75 | 9.75 | 8.96 | 9.30 | -0.46 | -4.71% | 934,802 |
| Dec 10, 2024 | 9.84 | 10.01 | 9.14 | 9.76 | -0.41 | -4.03% | 2,352,500 |
| Dec 9, 2024 | 9.49 | 10.52 | 9.49 | 10.17 | 0.59 | 6.16% | 2,403,804 |
| Dec 6, 2024 | 8.80 | 9.70 | 8.59 | 9.58 | 0.84 | 9.61% | 1,745,148 |
| Dec 5, 2024 | 9.20 | 9.29 | 8.44 | 8.74 | -0.42 | -4.59% | 1,964,279 |
| Dec 4, 2024 | 9.34 | 9.46 | 9.02 | 9.16 | -0.14 | -1.51% | 646,417 |
| Dec 3, 2024 | 9.84 | 9.90 | 9.13 | 9.30 | -0.70 | -7.00% | 836,550 |
| Dec 2, 2024 | 9.89 | 10.39 | 9.89 | 10.00 | 0.08 | 0.81% | 897,800 |
| Nov 29, 2024 | 10.01 | 10.22 | 9.82 | 9.92 | -0.09 | -0.90% | 263,700 |
| Nov 27, 2024 | 9.60 | 10.20 | 9.39 | 10.01 | 0.46 | 4.82% | 631,700 |
| Nov 26, 2024 | 9.50 | 9.77 | 9.40 | 9.55 | -0.03 | -0.31% | 624,400 |
| Nov 25, 2024 | 9.82 | 10.20 | 9.57 | 9.58 | -0.01 | -0.10% | 766,302 |
| Nov 22, 2024 | 9.15 | 9.82 | 9.00 | 9.59 | 0.41 | 4.47% | 684,400 |
| Nov 21, 2024 | 9.38 | 9.70 | 9.08 | 9.18 | -0.45 | -4.67% | 699,728 |
| Nov 20, 2024 | 9.56 | 9.80 | 9.01 | 9.63 | 0.07 | 0.73% | 806,144 |
| Nov 19, 2024 | 9.92 | 9.94 | 8.87 | 9.56 | -0.59 | -5.81% | 2,029,800 |
| Nov 18, 2024 | 11.11 | 11.38 | 9.93 | 10.15 | 0.52 | 5.40% | 3,073,700 |
| Nov 15, 2024 | 11.56 | 11.63 | 9.58 | 9.63 | -1.51 | -13.55% | 1,284,779 |
| Nov 14, 2024 | 10.73 | 12.11 | 10.73 | 11.14 | 0.47 | 4.40% | 1,248,835 |
| Nov 13, 2024 | 10.70 | 10.73 | 10.24 | 10.67 | 0.18 | 1.72% | 572,200 |
| Nov 12, 2024 | 11.30 | 11.41 | 10.49 | 10.49 | -1.07 | -9.26% | 674,770 |
| Nov 11, 2024 | 11.29 | 12.22 | 11.29 | 11.56 | 0.40 | 3.58% | 724,338 |
| Nov 8, 2024 | 11.22 | 11.70 | 10.76 | 11.16 | -0.03 | -0.27% | 1,085,436 |
| Nov 7, 2024 | 10.20 | 11.62 | 10.00 | 11.19 | 1.76 | 18.66% | 1,737,188 |
| Nov 6, 2024 | 9.27 | 9.45 | 8.95 | 9.43 | 0.51 | 5.72% | 669,004 |
| Nov 5, 2024 | 8.70 | 8.97 | 8.58 | 8.92 | 0.16 | 1.83% | 364,500 |
| Nov 4, 2024 | 8.84 | 8.89 | 8.55 | 8.76 | -0.03 | -0.34% | 369,400 |
| Nov 1, 2024 | 8.72 | 8.88 | 8.54 | 8.79 | 0.20 | 2.33% | 476,799 |
| Oct 31, 2024 | 8.80 | 8.98 | 8.57 | 8.59 | -0.25 | -2.83% | 502,230 |