Indicators

Regenxbio Inc (NQ: RGNX )

15.23 -0.24 (-1.52%)

Streaming Delayed Price Updated: 11:44 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	25.77	26.60		26.40	452,451	+0.68(+2.64%)
Jan 28, 2022	24.62	25.74	24.28	25.72	312,735	+0.85(+3.42%)
Jan 27, 2022	26.16	26.66	24.75	24.87	340,019	-1.02(-3.94%)
Jan 26, 2022	26.51	27.49	25.73	25.89	409,783	-0.22(-0.84%)
Jan 25, 2022	25.74	26.34	24.26	26.11	328,736	-0.15(-0.57%)
Jan 24, 2022	24.70	26.48	24.14	26.26	575,749	+1.35(+5.42%)
Jan 21, 2022	25.13	26.13	24.80	24.91	456,946	-0.50(-1.97%)
Jan 20, 2022	26.58	27.01	25.32	25.41	255,947	-0.76(-2.90%)
Jan 19, 2022	26.81	27.45	26.08	26.17	280,401	-0.18(-0.68%)
Jan 18, 2022	27.40	27.50	26.22	26.35	441,144	-1.61(-5.76%)
Jan 14, 2022				27.96	0	+1.38(+5.19%)
Jan 13, 2022	26.96	27.33	25.80	26.58	573,362	-0.37(-1.37%)
Jan 12, 2022	28.78	28.87	26.78	26.95	679,716	-1.72(-6.00%)
Jan 11, 2022	28.10	29.07	27.76	28.67	525,086	+0.43(+1.52%)
Jan 10, 2022	28.88	28.88	27.36	28.24	417,127	-0.93(-3.19%)
Jan 07, 2022	28.95	30.11	28.95	29.17	273,241	-0.39(-1.32%)
Jan 06, 2022	30.00	30.31	28.90	29.56	406,444	-0.16(-0.54%)
Jan 05, 2022	31.77	32.42	29.63	29.72	371,325	-2.34(-7.30%)
Jan 04, 2022	34.46	34.46	31.79	32.06	293,901	-2.25(-6.56%)

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.