RGNX(RGNX)
RGNX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $5.63 | $6.04 | $5.57 | $5.97 | 2.24M |
| 5/19/2026 | $5.70 | $5.73 | $5.50 | $5.66 | 1.78M |
| 5/18/2026 | $5.72 | $5.83 | $5.46 | $5.65 | 2.61M |
| 5/15/2026 | $6.25 | $6.48 | $5.71 | $5.72 | 4.35M |
| 5/14/2026 | $8.08 | $8.13 | $6.02 | $6.25 | 10.32M |
| 5/13/2026 | $10.07 | $10.25 | $9.65 | $10.04 | 1.81M |
| 5/12/2026 | $9.96 | $10.36 | $9.92 | $10.24 | 1.02M |
| 5/11/2026 | $10.71 | $11.36 | $9.96 | $10.08 | 1.58M |
| 5/8/2026 | $10.63 | $10.86 | $10.20 | $10.55 | 1.38M |
| 5/7/2026 | $10.11 | $10.44 | $9.87 | $10.42 | 1.47M |
| 5/6/2026 | $9.35 | $10.40 | $9.30 | $10.22 | 1.46M |
| 5/5/2026 | $9.50 | $9.64 | $8.96 | $9.22 | 436,646 |
| 5/4/2026 | $9.01 | $9.46 | $8.94 | $9.39 | 678,100 |
| 5/1/2026 | $8.97 | $9.50 | $8.95 | $9.12 | 566,300 |
| 4/30/2026 | $8.78 | $9.02 | $8.55 | $8.97 | 525,500 |
| 4/29/2026 | $8.68 | $8.68 | $8.15 | $8.40 | 654,100 |
| 4/28/2026 | $8.65 | $8.84 | $8.60 | $8.69 | 542,501 |
| 4/27/2026 | $8.76 | $9.15 | $8.44 | $8.62 | 674,700 |
| 4/24/2026 | $8.89 | $9.04 | $8.59 | $8.76 | 757,033 |
| 4/23/2026 | $9.33 | $9.55 | $8.89 | $8.99 | 483,731 |
| 4/22/2026 | $9.28 | $9.52 | $9.24 | $9.34 | 401,531 |
| 4/21/2026 | $9.50 | $9.59 | $9.03 | $9.11 | 638,744 |
| 4/20/2026 | $9.30 | $9.67 | $9.10 | $9.47 | 656,227 |
| 4/17/2026 | $9.49 | $9.62 | $9.28 | $9.49 | 454,375 |
| 4/16/2026 | $9.36 | $9.42 | $9.04 | $9.19 | 365,729 |
| 4/15/2026 | $9.29 | $9.60 | $9.26 | $9.36 | 651,848 |
| 4/14/2026 | $9.09 | $9.42 | $9.09 | $9.30 | 577,728 |
| 4/13/2026 | $8.79 | $9.15 | $8.71 | $9.04 | 806,000 |
| 4/10/2026 | $9.03 | $9.11 | $8.64 | $8.80 | 480,514 |
| 4/9/2026 | $8.54 | $9.00 | $8.41 | $8.96 | 471,000 |
| 4/8/2026 | $9.21 | $9.33 | $8.53 | $8.67 | 587,400 |
| 4/7/2026 | $8.76 | $8.94 | $8.49 | $8.80 | 494,244 |
| 4/6/2026 | $8.53 | $9.07 | $8.51 | $8.80 | 560,351 |
| 4/2/2026 | $8.31 | $8.68 | $8.10 | $8.53 | 421,000 |
| 4/1/2026 | $8.61 | $8.90 | $8.42 | $8.63 | 526,748 |
| 3/31/2026 | $8.05 | $8.53 | $8.04 | $8.38 | 566,700 |
| 3/30/2026 | $7.75 | $7.89 | $7.58 | $7.77 | 619,998 |
| 3/27/2026 | $8.18 | $8.35 | $7.71 | $7.76 | 630,949 |
| 3/26/2026 | $8.25 | $8.78 | $8.21 | $8.26 | 586,837 |
| 3/25/2026 | $8.04 | $8.47 | $8.04 | $8.46 | 930,900 |
| 3/24/2026 | $8.13 | $8.23 | $7.74 | $7.81 | 711,992 |
| 3/23/2026 | $8.34 | $8.71 | $8.24 | $8.34 | 791,900 |
| 3/20/2026 | $8.33 | $8.48 | $8.07 | $8.10 | 2.69M |
| 3/19/2026 | $8.18 | $8.46 | $8.02 | $8.36 | 739,531 |
| 3/18/2026 | $8.59 | $8.62 | $8.15 | $8.28 | 641,200 |
| 3/17/2026 | $8.80 | $8.94 | $8.61 | $8.64 | 635,019 |
| 3/16/2026 | $8.70 | $9.00 | $8.66 | $8.79 | 554,200 |
| 3/13/2026 | $9.08 | $9.10 | $8.25 | $8.57 | 1.06M |
| 3/12/2026 | $9.31 | $9.31 | $8.92 | $9.08 | 710,300 |
| 3/11/2026 | $9.76 | $9.80 | $9.15 | $9.38 | 726,912 |
| 3/10/2026 | $10.35 | $10.77 | $9.87 | $9.90 | 1.11M |
| 3/9/2026 | $9.75 | $10.76 | $9.73 | $10.38 | 1.93M |
| 3/6/2026 | $8.46 | $8.69 | $8.31 | $8.65 | 1.38M |
| 3/5/2026 | $8.41 | $8.75 | $8.01 | $8.72 | 1.47M |
| 3/4/2026 | $8.73 | $9.34 | $8.53 | $9.14 | 878,388 |
| 3/3/2026 | $9.35 | $9.35 | $8.59 | $8.69 | 754,300 |
| 3/2/2026 | $8.71 | $9.65 | $8.53 | $9.24 | 1.45M |
| 2/27/2026 | $8.62 | $9.22 | $8.55 | $9.04 | 811,920 |
| 2/26/2026 | $8.55 | $8.76 | $8.24 | $8.75 | 917,175 |
| 2/25/2026 | $8.08 | $8.82 | $8.08 | $8.53 | 689,528 |
| 2/24/2026 | $7.85 | $8.29 | $7.85 | $8.08 | 575,716 |
| 2/23/2026 | $8.29 | $8.42 | $7.80 | $7.94 | 662,946 |
| 2/20/2026 | $8.30 | $8.83 | $8.04 | $8.14 | 1.02M |