Indicators

Regenxbio Inc (NQ: RGNX )

15.04 -0.43 (-2.75%)

Streaming Delayed Price Updated: 1:25 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	41.93	42.23	41.34	41.86	213,600	-0.07(-0.17%)
Nov 27, 2019	41.81	42.53	41.45	41.93	308,200	+0.42(+1.01%)
Nov 26, 2019	41.71	42.11	41.00	41.51	674,274	+0.05(+0.12%)
Nov 25, 2019	38.79	41.61	38.70	41.46	811,522	+3.11(+8.11%)
Nov 22, 2019	38.04	38.61	37.52	38.35	622,400	+0.71(+1.89%)
Nov 21, 2019	37.99	38.39	37.31	37.64	428,561	-0.02(-0.05%)
Nov 20, 2019	37.67	38.79	37.05	37.66	458,819	-0.53(-1.39%)
Nov 19, 2019	37.79	38.59	37.07	38.19	369,754	+0.78(+2.09%)
Nov 18, 2019	36.90	37.67	36.53	37.41	336,616	+0.25(+0.67%)
Nov 15, 2019	36.63	37.54	36.50	37.16	342,600	+0.84(+2.31%)
Nov 14, 2019	36.81	37.31	35.88	36.32	356,533	-0.28(-0.77%)
Nov 13, 2019	37.58	38.69	36.44	36.60	472,676	-1.57(-4.13%)
Nov 12, 2019	38.59	39.03	37.52	38.17	451,830	-0.35(-0.90%)
Nov 11, 2019	40.00	40.46	38.29	38.52	525,641	-1.36(-3.41%)
Nov 08, 2019	38.28	39.94	37.90	39.88	386,400	+1.26(+3.26%)
Nov 07, 2019	36.48	39.48	36.43	38.62	689,005	+2.48(+6.86%)
Nov 06, 2019	36.40	38.16	35.11	36.14	807,256	-1.48(-3.93%)
Nov 05, 2019	37.05	37.89	35.14	37.62	508,601	+0.52(+1.40%)
Nov 04, 2019	37.26	37.82	36.60	37.10	381,904	+0.37(+1.01%)

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.