Indicators

Regenxbio Inc (NQ: RGNX )

14.90 -0.57 (-3.68%)

Streaming Delayed Price Updated: 2:16 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		33.25	33.25	33.25	0	-0.95(-2.78%)
Dec 28, 2017	34.80	34.90	33.95	34.20	216,659	-0.40(-1.16%)
Dec 27, 2017	33.80	34.65	33.75	34.60	183,552	+0.60(+1.76%)
Dec 26, 2017	33.60	35.60	33.11	34.00	309,272	+0.35(+1.04%)
Dec 22, 2017	31.45	33.70	31.25	33.65	266,418	+2.30(+7.34%)
Dec 21, 2017	31.75	32.25	30.75	31.35	188,693	-0.55(-1.72%)
Dec 20, 2017	31.25	32.15	30.95	31.90	233,220	+1.40(+4.59%)
Dec 19, 2017	30.00	31.25	29.80	30.50	210,129	+0.55(+1.84%)
Dec 18, 2017	29.30	30.00	28.95	29.95	331,893	+0.70(+2.39%)
Dec 15, 2017	28.20	29.90	28.00	29.25	1,009,159	+1.10(+3.91%)
Dec 14, 2017	28.20	28.55	27.95	28.15	188,945	+0.00(+0.00%)
Dec 13, 2017	27.25	28.39	27.05	28.15	375,528	+1.00(+3.68%)
Dec 12, 2017	29.55	29.73	27.05	27.15	470,506	-2.35(-7.97%)
Dec 11, 2017	32.05	32.20	29.50	29.50	333,274	-2.25(-7.09%)
Dec 08, 2017	30.60	32.05	30.48	31.75	325,795	+1.45(+4.79%)
Dec 07, 2017	29.55	30.75	28.95	30.30	386,650	+0.85(+2.89%)
Dec 06, 2017	28.25	29.52	28.00	29.45	198,943	+1.25(+4.43%)
Dec 05, 2017	27.60	29.35	27.45	28.20	222,919	+0.40(+1.44%)
Dec 04, 2017	28.90	28.90	27.65	27.80	484,982	-1.10(-3.81%)

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.