Indicators

Regenxbio Inc (NQ: RGNX )

15.72 -0.29 (-1.78%)

Streaming Delayed Price Updated: 10:47 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	17.60	18.65	16.45	18.50	308,503	+0.35(+1.93%)
Jan 30, 2017	19.70	19.76	17.95	18.15	112,164	-1.70(-8.56%)
Jan 27, 2017	19.95	20.15	19.55	19.85	81,811	+0.05(+0.25%)
Jan 26, 2017	19.85	20.25	19.60	19.80	249,248	+0.05(+0.25%)
Jan 25, 2017	19.90	20.00	19.52	19.75	78,367	+0.05(+0.25%)
Jan 24, 2017	19.90	19.95	19.11	19.70	78,983	-0.20(-1.01%)
Jan 23, 2017	19.75	20.00	19.50	19.90	82,109	+0.00(+0.00%)
Jan 20, 2017	20.05	20.35	19.60	19.90	197,068	-0.10(-0.50%)
Jan 19, 2017	19.75	20.15	19.69	20.00	165,255	+0.20(+1.01%)
Jan 18, 2017	19.35	19.90	19.12	19.80	95,797	+0.55(+2.86%)
Jan 17, 2017	19.30	19.45	18.70	19.25	137,412	-0.30(-1.53%)
Jan 13, 2017		19.55	19.55	19.55	0	+0.75(+3.99%)
Jan 12, 2017	18.45	19.00	18.10	18.80	83,555	+0.20(+1.08%)
Jan 11, 2017	19.35	19.80	18.25	18.60	123,797	-0.80(-4.12%)
Jan 10, 2017	19.50	19.60	18.62	19.40	243,343	+0.00(+0.00%)
Jan 09, 2017	19.35	19.75	18.80	19.40	123,566	+0.30(+1.57%)
Jan 06, 2017	19.40	19.45	18.75	19.10	142,542	-0.25(-1.29%)
Jan 05, 2017	19.50	20.00	19.00	19.35	181,943	-0.15(-0.77%)
Jan 04, 2017	18.55	19.80	18.40	19.50	207,146	+1.00(+5.41%)

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.