Indicators

Regenxbio Inc (NQ: RGNX )

14.96 -0.51 (-3.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	28.95	30.30	28.35	28.45	239,627	-0.75(-2.57%)
Feb 27, 2018	28.75	29.75	28.30	29.20	241,926	+0.52(+1.83%)
Feb 26, 2018	27.95	28.90	27.50	28.68	187,717	+0.82(+2.96%)
Feb 23, 2018	27.70	27.95	26.75	27.85	149,407	+0.30(+1.09%)
Feb 22, 2018	27.30	28.90	26.88	27.55	234,386	+0.45(+1.66%)
Feb 21, 2018	26.55	27.70	26.20	27.10	179,711	+0.65(+2.46%)
Feb 20, 2018	26.60	26.90	26.20	26.45	222,879	-0.40(-1.49%)
Feb 16, 2018		26.85	26.85	26.85	0	+0.05(+0.19%)
Feb 15, 2018	27.00	27.15	26.20	26.80	137,308	+0.00(+0.00%)
Feb 14, 2018	26.25	27.30	26.14	26.80	268,298	+0.20(+0.75%)
Feb 13, 2018	26.45	26.95	26.00	26.60	159,115	-0.15(-0.56%)
Feb 12, 2018	26.10	27.05	25.75	26.75	223,916	+1.05(+4.09%)
Feb 09, 2018	26.00	26.00	24.30	25.70	276,438	+0.20(+0.78%)
Feb 08, 2018	26.40	27.00	25.40	25.50	405,892	-0.75(-2.86%)
Feb 07, 2018	25.15	25.90	24.60	26.25	206,148	+1.00(+3.96%)
Feb 06, 2018	23.40	25.50	23.25	25.25	379,658	+0.50(+2.02%)
Feb 05, 2018	24.35	25.58	23.85	24.75	254,368	-0.05(-0.20%)
Feb 02, 2018	25.85	26.05	24.65	24.80	387,885	-1.10(-4.25%)

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.