Indicators

Regenxbio Inc (NQ: RGNX )

15.99 -0.02 (-0.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	41.93	43.10	41.03	41.33	388,300	-0.24(-0.58%)
Jan 28, 2021	42.32	42.63	40.72	41.57	707,695	+0.00(+0.00%)
Jan 27, 2021	41.03	43.74	40.26	41.57	516,883	-0.74(-1.75%)
Jan 26, 2021	45.66	45.66	42.04	42.31	382,194	-2.68(-5.96%)
Jan 25, 2021	43.17	45.10	42.22	44.99	312,542	+1.71(+3.95%)
Jan 22, 2021	42.62	43.95	41.50	43.28	474,700	+0.59(+1.37%)
Jan 21, 2021	44.42	45.42	42.62	42.70	733,818	-1.94(-4.34%)
Jan 20, 2021	48.05	48.63	44.02	44.63	983,657	-3.22(-6.73%)
Jan 19, 2021	49.32	49.63	47.62	47.85	437,705	-0.49(-1.01%)
Jan 15, 2021	49.50	50.08	47.37	48.34	398,700	-1.61(-3.22%)
Jan 14, 2021	47.86	50.26	47.45	49.95	601,354	+2.52(+5.31%)
Jan 13, 2021	48.38	49.19	47.29	47.43	278,546	-1.31(-2.69%)
Jan 12, 2021	48.09	50.10	48.02	48.74	440,410	+0.61(+1.27%)
Jan 11, 2021	46.84	49.43	46.05	48.13	2,028,686	+1.17(+2.49%)
Jan 08, 2021	47.88	48.88	45.74	46.96	2,662,200	-2.53(-5.11%)
Jan 07, 2021	48.05	50.17	47.35	49.49	863,731	+0.81(+1.66%)
Jan 06, 2021	47.67	49.48	46.50	48.68	748,483	+3.77(+8.39%)
Jan 05, 2021	45.75	45.75	44.33	44.91	216,167	-0.06(-0.13%)

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.