RGNX - REGENXBIO Inc.
IEX Last Trade
7.475
-0.025 -0.334%
Share volume: 6,598
Last Updated: Fri 27 Dec 2024 05:30:13 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.39%
PREVIOUS CLOSE
CHG
CHG%
$7.50
-0.03
-0.33%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $7.42 | $7.42 | $7.56 | $7.56 | $7.25 | $7.25 | $7.40 | $7.40 | 344,201 | $344,199.00 |
| 12/23/2024 | $7.64 | $7.64 | $7.77 | $7.77 | $7.15 | $7.15 | $7.38 | $7.38 | 1,386,151 | $1,386,151.00 |
| 12/20/2024 | $7.36 | $7.36 | $7.75 | $7.75 | $7.21 | $7.21 | $7.62 | $7.62 | 10,676,137 | $10,645,156.00 |
| 12/19/2024 | $7.90 | $7.90 | $8.01 | $8.01 | $7.38 | $7.38 | $7.41 | $7.41 | 1,853,657 | $1,853,657.00 |
| 12/18/2024 | $8.53 | $8.53 | $8.60 | $8.60 | $7.54 | $7.54 | $7.77 | $7.77 | 1,293,805 | $1,293,805.00 |
| 12/17/2024 | $8.50 | $8.50 | $8.69 | $8.69 | $8.28 | $8.28 | $8.47 | $8.47 | 1,238,580 | $1,238,580.00 |
| 12/16/2024 | $8.22 | $8.22 | $8.75 | $8.75 | $8.06 | $8.06 | $8.54 | $8.54 | 1,425,940 | $1,425,940.00 |
| 12/13/2024 | $8.67 | $8.67 | $8.83 | $8.83 | $8.26 | $8.26 | $8.28 | $8.28 | 1,492,704 | $1,492,704.00 |