Indicators

Regenxbio Inc (NQ: RGNX )

16.61 -0.26 (-1.54%)

Streaming Delayed Price Updated: 9:45 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	18.54	18.54	17.73	17.95	619,576	-0.59(-3.18%)
Dec 28, 2023	18.89	19.04	18.02	18.54	480,912	-0.33(-1.75%)
Dec 27, 2023	18.78	19.09	18.29	18.87	569,357	+0.12(+0.64%)
Dec 26, 2023	18.90	19.20	18.70	18.75	509,783	+0.13(+0.70%)
Dec 22, 2023	18.71	19.21	18.16	18.62	1,295,342	+0.17(+0.92%)
Dec 21, 2023	18.60	19.03	18.38	18.45	396,403	+0.15(+0.82%)
Dec 20, 2023	19.55	19.55	18.25	18.30	545,634	-1.31(-6.68%)
Dec 19, 2023	19.77	20.19	19.18	19.61	381,912	+0.10(+0.51%)
Dec 18, 2023	20.11	20.27	19.44	19.51	327,525	-0.45(-2.25%)
Dec 15, 2023	20.82	21.34	19.74	19.96	1,217,213	-0.86(-4.13%)
Dec 14, 2023	20.60	21.38	20.48	20.82	612,650	+0.67(+3.33%)
Dec 13, 2023	19.01	20.30	18.75	20.15	426,994	+1.01(+5.28%)
Dec 12, 2023	19.28	19.31	18.20	19.14	434,600	-0.25(-1.29%)
Dec 11, 2023	19.67	19.67	19.02	19.39	204,124	-0.19(-0.97%)
Dec 08, 2023	20.59	20.59	19.57	19.58	228,265	-1.02(-4.95%)
Dec 07, 2023	19.78	20.64	19.75	20.60	410,946	+0.82(+4.15%)
Dec 06, 2023	19.82	20.14	19.57	19.78	239,175	+0.16(+0.82%)
Dec 05, 2023	19.83	19.92	19.51	19.62	296,088	-0.39(-1.95%)
Dec 04, 2023	19.66	20.27	19.50	20.01	430,648	+0.34(+1.73%)

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.