ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

REGENXBIO Inc. - Common Stock (NQ:RGNX)

8.800 -0.160 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 9.030 9.110 8.640 8.800 480,515 -0.16(-1.79%)
Apr 09, 2026 8.540 9.000 8.410 8.960 470,977 +0.29(+3.34%)
Apr 08, 2026 9.210 9.330 8.530 8.670 587,387 -0.13(-1.48%)
Apr 07, 2026 8.760 8.940 8.490 8.800 491,956 +0.00(+0.00%)
Apr 06, 2026 8.530 9.070 8.507 8.800 560,252 +0.27(+3.17%)
Apr 02, 2026 8.310 8.680 8.100 8.530 420,977 -0.10(-1.16%)
Apr 01, 2026 8.610 8.895 8.420 8.630 526,749 +0.25(+2.98%)
Mar 31, 2026 8.050 8.525 8.040 8.380 566,686 +0.61(+7.85%)
Mar 30, 2026 7.750 7.885 7.580 7.770 619,999 +0.01(+0.13%)
Mar 27, 2026 8.180 8.350 7.710 7.760 630,950 -0.50(-6.05%)
Mar 26, 2026 8.250 8.780 8.205 8.260 586,839 -0.20(-2.36%)
Mar 25, 2026 8.040 8.470 8.040 8.460 930,902 +0.65(+8.32%)
Mar 24, 2026 8.130 8.230 7.740 7.810 711,988 -0.53(-6.35%)
Mar 23, 2026 8.340 8.710 8.245 8.340 791,866 +0.24(+2.96%)
Mar 20, 2026 8.330 8.480 8.065 8.100 2,687,354 -0.26(-3.11%)
Mar 19, 2026 8.180 8.460 8.020 8.360 739,525 +0.08(+0.97%)
Mar 18, 2026 8.590 8.620 8.150 8.280 641,188 -0.36(-4.17%)
Mar 17, 2026 8.800 8.940 8.610 8.640 635,018 -0.15(-1.71%)
Mar 16, 2026 8.700 9.000 8.660 8.790 554,176 +0.22(+2.57%)
Mar 13, 2026 9.080 9.100 8.250 8.570 1,058,138 -0.51(-5.62%)
Mar 12, 2026 9.310 9.310 8.920 9.080 710,300 -0.30(-3.20%)
Mar 11, 2026 9.760 9.800 9.150 9.380 726,907 -0.52(-5.25%)
Mar 10, 2026 10.35 10.77 9.870 9.900 1,112,607 -0.48(-4.62%)
Mar 09, 2026 9.750 10.76 9.725 10.38 1,930,967 +1.73(+20.00%)
Mar 06, 2026 8.460 8.690 8.305 8.650 1,383,923 -0.07(-0.80%)
Mar 05, 2026 8.410 8.750 8.010 8.720 1,470,317 -0.42(-4.60%)
Mar 04, 2026 8.730 9.340 8.530 9.140 878,007 +0.45(+5.18%)
Mar 03, 2026 9.350 9.350 8.590 8.690 754,125 -0.55(-5.95%)
Mar 02, 2026 8.710 9.650 8.525 9.240 1,453,230 +0.20(+2.21%)
Feb 27, 2026 8.620 9.220 8.550 9.040 811,921 +0.29(+3.31%)
Feb 26, 2026 8.550 8.760 8.240 8.750 916,882 +0.22(+2.58%)
Feb 25, 2026 8.080 8.820 8.080 8.530 689,529 +0.45(+5.57%)
Feb 24, 2026 7.850 8.290 7.850 8.080 575,716 +0.14(+1.76%)
Feb 23, 2026 8.290 8.420 7.800 7.940 662,801 -0.20(-2.46%)
Feb 20, 2026 8.300 8.832 8.040 8.140 1,019,525 -0.27(-3.21%)
Feb 19, 2026 7.860 8.450 7.610 8.410 849,194 +0.51(+6.46%)
Feb 18, 2026 8.000 8.220 7.830 7.900 529,108 -0.14(-1.74%)
Feb 17, 2026 7.930 8.130 7.735 8.040 783,859 +0.05(+0.63%)
Feb 13, 2026 8.350 8.630 7.940 7.990 1,095,036 -0.36(-4.31%)
Feb 12, 2026 8.490 8.541 8.115 8.350 964,235 -0.15(-1.76%)
Feb 11, 2026 8.810 8.979 8.210 8.500 1,088,094 -0.35(-3.95%)
Feb 10, 2026 9.020 9.310 8.400 8.850 2,506,574 -1.46(-14.16%)
Feb 09, 2026 10.14 10.62 10.01 10.31 925,436 -0.02(-0.19%)
Feb 06, 2026 10.73 10.95 10.32 10.33 1,004,905 +0.07(+0.68%)
Feb 05, 2026 10.50 11.20 10.15 10.26 957,714 -0.49(-4.56%)
Feb 04, 2026 10.71 10.86 10.51 10.75 759,784 -0.11(-1.01%)
Feb 03, 2026 10.65 11.26 10.61 10.86 701,869 +0.08(+0.74%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.