Indicators

Regenxbio Inc (NQ: RGNX )

14.92 -0.04 (-0.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	13.26	13.56	11.89	12.13	88,649	-0.95(-7.26%)
Feb 26, 2016	13.23	13.55	12.93	13.08	21,740	+0.04(+0.31%)
Feb 25, 2016	13.11	13.20	12.36	13.04	111,702	+0.07(+0.54%)
Feb 24, 2016	13.11	13.32	12.32	12.97	158,522	-0.16(-1.22%)
Feb 23, 2016	13.29	14.17	12.34	13.13	29,228	-0.65(-4.72%)
Feb 22, 2016	14.21	14.54	13.70	13.78	50,490	-0.13(-0.93%)
Feb 19, 2016	13.83	14.40	13.23	13.91	36,512	+0.02(+0.14%)
Feb 18, 2016	14.06	14.35	13.52	13.89	28,054	-0.92(-6.21%)
Feb 17, 2016	14.02	14.90	12.58	14.81	92,508	+0.87(+6.24%)
Feb 16, 2016	13.39	14.00	13.22	13.94	37,997	+0.78(+5.93%)
Feb 12, 2016	12.94	13.16	13.16	13.16	49,000	+1.09(+9.03%)
Feb 11, 2016	11.99	12.55	11.66	12.07	21,104	-0.21(-1.71%)
Feb 10, 2016	12.00	12.60	11.82	12.28	36,221	+0.17(+1.40%)
Feb 09, 2016	12.59	13.54	11.40	12.11	129,760	-0.50(-3.97%)
Feb 08, 2016	12.67	13.89	12.05	12.61	56,611	-0.12(-0.94%)
Feb 05, 2016	12.51	13.63	12.19	12.73	50,902	+0.22(+1.76%)
Feb 04, 2016	12.29	12.65	12.29	12.51	43,288	+0.17(+1.38%)
Feb 03, 2016	12.92	13.25	12.23	12.34	72,058	-0.37(-2.91%)
Feb 02, 2016	13.33	13.46	12.61	12.71	51,886	-0.11(-0.86%)

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.