Indicators

Regenxbio Inc (NQ: RGNX )

14.92 -0.04 (-0.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	13.06	13.95	13.00	13.90	81,629	+0.81(+6.19%)
Jan 28, 2016	13.87	13.87	12.65	13.09	103,387	-0.68(-4.94%)
Jan 27, 2016	13.65	13.90	13.54	13.77	48,658	+0.21(+1.55%)
Jan 26, 2016	12.91	13.73	12.84	13.56	47,134	+0.63(+4.87%)
Jan 25, 2016	13.41	13.41	12.50	12.93	69,526	+0.24(+1.89%)
Jan 22, 2016	12.76	13.21	12.60	12.69	102,264	+0.17(+1.36%)
Jan 21, 2016	12.82	12.87	12.45	12.52	172,904	-0.13(-1.03%)
Jan 20, 2016	12.62	13.00	12.29	12.65	135,933	-0.24(-1.86%)
Jan 19, 2016	12.68	13.29	12.68	12.89	52,180	+0.29(+2.30%)
Jan 15, 2016	12.25	12.60	12.60	12.60	102,300	+0.12(+0.96%)
Jan 14, 2016	12.51	13.05	12.15	12.48	91,042	-0.03(-0.24%)
Jan 13, 2016	13.68	13.86	12.08	12.51	140,281	-0.88(-6.57%)
Jan 12, 2016	13.94	14.47	13.25	13.39	94,538	-0.39(-2.83%)
Jan 11, 2016	14.01	14.47	13.39	13.78	123,655	+0.00(+0.00%)
Jan 08, 2016	14.93	15.55	13.43	13.78	83,252	-0.89(-6.07%)
Jan 07, 2016	16.41	16.41	14.18	14.67	68,573	-1.83(-11.09%)
Jan 06, 2016	16.52	17.31	16.02	16.50	69,686	-0.40(-2.37%)
Jan 05, 2016	17.01	17.20	16.37	16.90	77,922	-0.10(-0.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.