Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

REGENXBIO Inc. - Common Stock (NQ: RGNX )

7.300 -0.020 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 7.250 7.760 7.230 7.300 700,891 -0.02(-0.27%)
Feb 13, 2025 7.280 7.330 7.010 7.320 625,860 +0.12(+1.67%)
Feb 12, 2025 7.300 7.300 6.915 7.200 773,729 -0.13(-1.77%)
Feb 11, 2025 7.410 7.510 7.070 7.330 973,585 -0.56(-7.10%)
Feb 10, 2025 8.280 8.380 7.760 7.890 625,508 -0.32(-3.90%)
Feb 07, 2025 8.550 8.660 8.200 8.210 563,056 -0.22(-2.61%)
Feb 06, 2025 8.480 8.745 8.370 8.430 624,320 +0.00(+0.00%)
Feb 05, 2025 8.420 8.690 8.330 8.430 631,456 +0.00(+0.00%)
Feb 04, 2025 7.860 8.490 7.820 8.430 631,055 +0.61(+7.80%)
Feb 03, 2025 7.770 8.030 7.510 7.820 1,022,081 -0.25(-3.10%)
Jan 31, 2025 7.950 8.630 7.680 8.070 1,553,452 +0.17(+2.15%)
Jan 30, 2025 7.650 8.085 7.570 7.900 622,736 +0.38(+5.05%)
Jan 29, 2025 7.580 7.715 7.372 7.520 451,091 -0.08(-1.05%)
Jan 28, 2025 7.680 7.700 7.230 7.600 518,938 -0.07(-0.91%)
Jan 27, 2025 7.850 8.250 7.510 7.670 723,311 -0.21(-2.66%)
Jan 24, 2025 7.950 8.010 7.460 7.880 549,035 -0.07(-0.88%)
Jan 23, 2025 7.690 8.050 7.400 7.950 1,026,704 +0.10(+1.27%)
Jan 22, 2025 7.530 7.860 7.340 7.850 1,025,532 +0.28(+3.70%)
Jan 21, 2025 7.410 7.580 7.280 7.570 742,938 +0.20(+2.71%)
Jan 17, 2025 7.270 7.435 7.183 7.370 681,027 +0.22(+3.08%)
Jan 16, 2025 7.450 7.450 6.975 7.150 1,050,809 -0.29(-3.90%)
Jan 15, 2025 7.400 7.700 7.170 7.440 1,616,056 +0.39(+5.53%)
Jan 14, 2025 7.170 7.480 6.780 7.050 4,003,593 +0.10(+1.44%)
Jan 13, 2025 7.400 7.700 6.560 6.950 1,193,898 -0.56(-7.46%)
Jan 10, 2025 8.070 8.150 7.480 7.510 1,263,334 -0.78(-9.41%)
Jan 08, 2025 8.280 8.420 8.010 8.290 1,067,727 -0.07(-0.84%)
Jan 07, 2025 8.300 8.840 8.200 8.360 1,290,413 +0.17(+2.08%)
Jan 06, 2025 7.930 8.490 7.900 8.190 686,563 +0.42(+5.41%)
Jan 03, 2025 7.910 8.017 7.530 7.770 1,344,364 -0.09(-1.15%)
Jan 02, 2025 7.860 8.110 7.670 7.860 1,504,352 +0.13(+1.68%)
Dec 31, 2024 7.730 0 +0.50(+6.92%)
Dec 30, 2024 7.350 7.500 7.200 7.230 1,757,332 -0.18(-2.43%)
Dec 27, 2024 7.830 7.989 7.300 7.410 1,272,112 -0.46(-5.84%)
Dec 26, 2024 7.350 7.910 7.170 7.870 1,107,660 +0.47(+6.35%)
Dec 24, 2024 7.420 7.560 7.245 7.400 344,201 +0.02(+0.27%)
Dec 23, 2024 7.640 7.770 7.150 7.380 1,386,142 -0.24(-3.15%)
Dec 20, 2024 7.360 7.750 7.210 7.620 10,676,138 +0.21(+2.90%)
Dec 19, 2024 7.900 8.005 7.380 7.405 1,476,747 -0.36(-4.70%)
Dec 18, 2024 8.530 8.600 7.540 7.770 1,293,805 -0.70(-8.26%)
Dec 17, 2024 8.500 8.690 8.280 8.470 1,238,555 -0.07(-0.82%)
Dec 16, 2024 8.220 8.750 8.060 8.540 1,545,731 +0.26(+3.14%)
Dec 13, 2024 8.670 8.825 8.260 8.280 1,492,704 -0.44(-5.05%)
Dec 12, 2024 9.220 9.367 8.450 8.720 1,490,258 -0.58(-6.24%)
Dec 11, 2024 9.750 9.750 8.960 9.300 934,791 -0.46(-4.71%)
Dec 10, 2024 9.840 10.01 9.135 9.760 2,352,468 -0.41(-4.03%)
Dec 09, 2024 9.490 10.52 9.490 10.17 2,403,719 +0.59(+6.16%)
Dec 06, 2024 8.800 9.700 8.590 9.580 1,745,148 +0.84(+9.61%)
Dec 05, 2024 9.200 9.290 8.440 8.740 1,964,153 -0.42(-4.59%)
Dec 04, 2024 9.340 9.455 9.020 9.160 646,156 -0.14(-1.51%)
Dec 03, 2024 9.840 9.900 9.130 9.300 836,330 -0.70(-7.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.