My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

REGENXBIO Inc. - Common Stock (NQ:RGNX)

9.700 +0.050 (+0.52%)
Streaming Delayed Price Updated: 11:28 AM EDT, Oct 1, 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 (%)
Sep 30, 2025 9.830 10.01 9.630 9.650 906,889 -0.20(-2.03%)
Sep 29, 2025 9.740 10.17 9.680 9.850 706,571 +0.20(+2.07%)
Sep 26, 2025 9.370 9.670 9.180 9.650 497,616 +0.29(+3.10%)
Sep 25, 2025 9.410 9.730 9.182 9.360 560,971 -0.18(-1.89%)
Sep 24, 2025 9.050 9.580 8.973 9.540 578,994 +0.61(+6.83%)
Sep 23, 2025 9.050 9.120 8.800 8.930 407,546 -0.13(-1.43%)
Sep 22, 2025 8.800 9.320 8.684 9.060 420,899 +0.17(+1.91%)
Sep 19, 2025 9.340 9.400 8.875 8.890 744,618 -0.47(-5.02%)
Sep 18, 2025 9.240 9.482 9.170 9.360 349,931 +0.33(+3.65%)
Sep 17, 2025 9.230 9.500 8.990 9.030 308,405 -0.23(-2.48%)
Sep 16, 2025 9.110 9.410 9.013 9.260 290,832 +0.17(+1.87%)
Sep 15, 2025 9.190 9.349 8.820 9.090 387,766 -0.11(-1.20%)
Sep 12, 2025 9.470 9.611 9.100 9.200 294,899 -0.29(-3.06%)
Sep 11, 2025 9.580 9.820 9.145 9.490 371,089 -0.08(-0.84%)
Sep 10, 2025 9.890 10.08 9.535 9.570 438,787 -0.32(-3.24%)
Sep 09, 2025 9.480 9.910 9.350 9.890 329,551 +0.41(+4.32%)
Sep 08, 2025 9.720 9.770 9.420 9.480 432,178 -0.23(-2.37%)
Sep 05, 2025 9.660 9.970 9.560 9.710 611,155 +0.29(+3.08%)
Sep 04, 2025 9.860 9.900 9.120 9.420 567,299 -0.44(-4.46%)
Sep 03, 2025 8.870 9.870 8.820 9.860 618,985 +0.74(+8.11%)
Sep 02, 2025 8.750 9.434 8.750 9.120 423,343 +0.19(+2.13%)
Aug 29, 2025 8.950 8.980 8.675 8.930 467,070 -0.08(-0.89%)
Aug 28, 2025 8.970 9.170 8.870 9.010 445,566 +0.19(+2.15%)
Aug 27, 2025 9.160 9.190 8.650 8.820 556,593 -0.30(-3.29%)
Aug 26, 2025 8.980 9.140 8.810 9.120 587,900 +0.15(+1.67%)
Aug 25, 2025 9.020 9.235 8.870 8.970 803,097 -0.04(-0.44%)
Aug 22, 2025 8.150 9.110 8.070 9.010 1,355,248 +0.90(+11.10%)
Aug 21, 2025 8.010 8.130 7.950 8.110 387,771 +0.04(+0.50%)
Aug 20, 2025 8.000 8.190 7.830 8.070 563,993 +0.04(+0.50%)
Aug 19, 2025 8.260 8.362 8.010 8.030 764,249 -0.68(-7.81%)
Aug 18, 2025 8.790 8.980 8.610 8.710 449,843 -0.11(-1.25%)
Aug 15, 2025 9.100 9.140 8.650 8.820 661,090 -0.24(-2.65%)
Aug 14, 2025 8.740 9.250 8.570 9.060 956,139 +0.13(+1.46%)
Aug 13, 2025 8.240 9.245 8.225 8.930 1,060,190 +0.83(+10.25%)
Aug 12, 2025 7.560 8.130 7.533 8.100 908,325 +0.64(+8.58%)
Aug 11, 2025 7.750 7.790 7.350 7.460 659,370 -0.39(-4.97%)
Aug 08, 2025 7.820 8.120 7.720 7.850 637,520 -0.05(-0.63%)
Aug 07, 2025 8.000 8.300 7.630 7.900 1,109,413 -0.33(-4.01%)
Aug 06, 2025 8.290 8.410 8.000 8.230 584,087 -0.06(-0.72%)
Aug 05, 2025 8.330 8.480 8.140 8.290 500,928 -0.04(-0.48%)
Aug 04, 2025 8.240 8.440 8.030 8.330 351,598 +0.14(+1.71%)
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.