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

REGENXBIO Inc. - Common Stock (NQ:RGNX)

8.215 -0.295 (-3.47%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 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 (%)
Jul 31, 2025 8.610 8.730 8.425 8.510 613,454 -0.24(-2.74%)
Jul 30, 2025 8.700 9.320 8.620 8.750 890,926 +0.34(+4.04%)
Jul 29, 2025 8.850 8.910 8.270 8.410 936,000 -0.38(-4.32%)
Jul 28, 2025 9.110 9.180 8.750 8.790 571,165 -0.17(-1.90%)
Jul 25, 2025 9.020 9.220 8.860 8.960 467,432 -0.17(-1.86%)
Jul 24, 2025 9.040 9.180 8.780 9.130 554,959 +0.04(+0.44%)
Jul 23, 2025 8.650 9.100 8.410 9.090 612,683 +0.52(+6.07%)
Jul 22, 2025 8.520 8.690 8.340 8.570 483,209 +0.08(+0.94%)
Jul 21, 2025 8.200 8.940 8.140 8.490 749,817 +0.33(+4.04%)
Jul 18, 2025 8.720 8.790 8.160 8.160 744,170 -0.53(-6.10%)
Jul 17, 2025 8.530 8.950 8.505 8.690 512,034 +0.19(+2.24%)
Jul 16, 2025 8.330 8.560 8.280 8.500 538,316 +0.26(+3.16%)
Jul 15, 2025 8.790 8.840 8.230 8.240 449,245 -0.46(-5.29%)
Jul 14, 2025 8.600 8.899 8.510 8.700 340,328 +0.02(+0.23%)
Jul 11, 2025 8.910 9.110 8.613 8.680 403,298 -0.38(-4.19%)
Jul 10, 2025 9.190 9.270 8.825 9.060 476,311 -0.11(-1.20%)
Jul 09, 2025 8.900 9.190 8.650 9.170 552,688 +0.43(+4.92%)
Jul 08, 2025 8.520 8.830 8.430 8.740 620,766 +0.31(+3.68%)
Jul 07, 2025 8.630 8.783 8.390 8.430 679,975 -0.31(-3.55%)
Jul 03, 2025 8.630 8.930 8.460 8.740 423,944 +0.12(+1.39%)
Jul 02, 2025 8.230 8.790 8.140 8.620 871,021 +0.39(+4.74%)
Jul 01, 2025 8.100 8.500 7.910 8.230 758,732 +0.02(+0.24%)
Jun 30, 2025 8.410 8.655 8.100 8.210 636,467 -0.18(-2.15%)
Jun 27, 2025 8.750 8.990 8.190 8.390 1,185,695 -0.36(-4.11%)
Jun 26, 2025 8.600 8.780 8.365 8.750 476,287 +0.21(+2.46%)
Jun 25, 2025 8.530 8.760 8.200 8.540 651,967 -0.02(-0.23%)
Jun 24, 2025 7.970 8.610 7.850 8.560 935,080 +0.70(+8.91%)
Jun 23, 2025 8.360 8.450 7.820 7.860 940,399 -0.57(-6.76%)
Jun 20, 2025 8.670 8.830 8.160 8.430 2,549,429 -0.14(-1.63%)
Jun 18, 2025 8.600 8.992 8.410 8.570 998,763 -0.09(-1.04%)
Jun 17, 2025 9.050 9.320 8.620 8.660 648,837 -0.50(-5.46%)
Jun 16, 2025 9.270 9.340 8.760 9.160 1,022,206 -0.11(-1.19%)
Jun 13, 2025 9.850 10.26 9.130 9.270 797,980 -0.93(-9.12%)
Jun 12, 2025 10.07 10.29 9.855 10.20 542,677 +0.00(+0.00%)
Jun 11, 2025 10.05 10.64 10.05 10.20 1,007,309 +0.39(+3.98%)
Jun 10, 2025 9.650 10.13 9.505 9.810 1,002,409 +0.28(+2.94%)
Jun 09, 2025 9.870 10.06 9.270 9.530 845,235 -0.08(-0.83%)
Jun 06, 2025 8.420 9.780 8.322 9.610 1,911,511 +1.25(+14.95%)
Jun 05, 2025 9.720 9.860 7.950 8.360 2,653,333 -1.72(-17.06%)
Jun 04, 2025 10.10 10.58 9.920 10.08 690,256 -0.05(-0.49%)
Jun 03, 2025 10.26 10.58 9.745 10.13 1,012,114 -0.22(-2.13%)
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.