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

REGENXBIO Inc. - Common Stock (NQ:RGNX)

8.850 -0.120 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 8.790 8.915 8.220 8.850 830,382 -0.12(-1.34%)
May 29, 2025 8.620 9.290 8.430 8.970 1,093,778 +0.43(+5.04%)
May 28, 2025 9.050 9.110 8.450 8.540 1,017,181 -0.53(-5.84%)
May 27, 2025 9.600 9.830 8.510 9.070 1,679,428 -0.64(-6.59%)
May 23, 2025 9.520 9.795 9.400 9.710 645,182 -0.15(-1.52%)
May 22, 2025 9.510 10.22 9.420 9.860 910,192 +0.22(+2.28%)
May 21, 2025 9.890 10.44 9.625 9.640 1,488,602 -0.36(-3.60%)
May 20, 2025 9.650 10.12 9.401 10.00 1,387,697 +0.21(+2.15%)
May 19, 2025 8.660 9.820 8.660 9.790 1,001,414 +0.90(+10.12%)
May 16, 2025 8.580 9.090 8.420 8.890 825,335 +0.25(+2.89%)
May 15, 2025 8.200 8.700 7.680 8.640 883,584 +0.31(+3.72%)
May 14, 2025 8.350 8.770 7.770 8.330 1,188,151 +0.15(+1.83%)
May 13, 2025 7.970 9.020 7.780 8.180 2,922,895 +0.21(+2.70%)
May 12, 2025 7.960 8.197 7.630 7.965 1,117,944 +0.45(+5.92%)
May 09, 2025 7.230 7.780 7.230 7.520 872,921 +0.37(+5.17%)
May 08, 2025 7.210 7.379 6.890 7.150 2,315,222 -0.09(-1.24%)
May 07, 2025 7.910 7.935 6.990 7.240 1,938,875 -0.68(-8.59%)
May 06, 2025 9.610 9.735 7.860 7.920 2,092,555 -1.84(-18.85%)
May 05, 2025 10.36 10.43 9.650 9.760 771,015 -0.64(-6.15%)
May 02, 2025 9.970 10.59 9.940 10.40 1,015,835 +0.57(+5.80%)
May 01, 2025 9.600 9.930 9.275 9.830 654,050 +0.22(+2.29%)
Apr 30, 2025 9.180 9.720 9.010 9.610 575,386 +0.20(+2.13%)
Apr 29, 2025 9.090 9.480 8.960 9.410 709,748 +0.28(+3.07%)
Apr 28, 2025 9.150 9.370 8.900 9.130 462,540 -0.02(-0.22%)
Apr 25, 2025 9.100 9.225 8.770 9.150 602,829 -0.05(-0.54%)
Apr 24, 2025 8.830 9.310 8.520 9.200 838,585 +0.33(+3.72%)
Apr 23, 2025 8.110 9.160 8.090 8.870 1,704,539 +1.05(+13.43%)
Apr 22, 2025 6.860 7.840 6.720 7.820 1,436,685 +1.15(+17.24%)
Apr 21, 2025 5.890 6.900 5.850 6.670 1,405,515 +0.73(+12.29%)
Apr 17, 2025 6.100 6.308 5.910 5.940 653,003 -0.22(-3.57%)
Apr 16, 2025 6.390 6.465 6.055 6.160 699,695 -0.39(-5.95%)
Apr 15, 2025 6.310 6.830 6.200 6.550 978,988 +0.22(+3.48%)
Apr 14, 2025 6.020 6.360 5.810 6.330 1,241,088 +0.44(+7.47%)
Apr 11, 2025 5.430 5.950 5.150 5.890 1,224,714 +0.48(+8.87%)
Apr 10, 2025 5.710 5.772 5.150 5.410 1,548,437 -0.50(-8.46%)
Apr 09, 2025 5.240 6.020 5.035 5.910 2,136,717 +0.60(+11.30%)
Apr 08, 2025 6.080 6.270 5.250 5.310 996,904 -0.62(-10.46%)
Apr 07, 2025 5.860 6.150 5.512 5.930 1,172,152 -0.43(-6.76%)
Apr 04, 2025 6.450 6.545 6.290 6.360 1,087,625 -0.31(-4.65%)
Apr 03, 2025 6.550 6.740 6.450 6.670 825,952 -0.38(-5.39%)
Apr 02, 2025 6.630 7.250 6.570 7.050 700,214 +0.29(+4.29%)
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 Of Service.