Indicators

Regenxbio Inc (NQ: RGNX )

15.04 -0.43 (-2.78%)

Streaming Delayed Price Updated: 1:13 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	55.53	56.26	49.46	51.73	948,024	-1.51(-2.84%)
Feb 27, 2019	52.63	53.59	52.06	53.24	476,956	+0.34(+0.64%)
Feb 26, 2019	54.23	54.84	52.48	52.90	699,822	-1.12(-2.07%)
Feb 25, 2019	54.05	55.97	51.01	54.02	1,688,055	+7.52(+16.17%)
Feb 22, 2019	45.68	46.68	45.31	46.50	370,900	+0.82(+1.80%)
Feb 21, 2019	46.26	46.52	44.46	45.68	346,821	-0.55(-1.19%)
Feb 20, 2019	47.18	47.50	45.65	46.23	424,481	-0.57(-1.22%)
Feb 19, 2019	48.10	48.76	46.57	46.80	475,612	-1.33(-2.76%)
Feb 15, 2019	46.72	48.27	45.38	48.13	395,800	+1.66(+3.57%)
Feb 14, 2019	45.10	46.88	44.70	46.47	422,867	+1.10(+2.42%)
Feb 13, 2019	47.50	48.07	45.34	45.37	218,715	-1.73(-3.67%)
Feb 12, 2019	47.03	47.37	45.58	47.10	420,344	+0.42(+0.90%)
Feb 11, 2019	45.19	47.20	44.12	46.68	324,957	+1.81(+4.03%)
Feb 08, 2019	43.02	45.42	42.15	44.87	359,900	+1.55(+3.58%)
Feb 07, 2019	45.03	46.52	43.29	43.32	455,509	-2.04(-4.50%)
Feb 06, 2019	47.03	47.36	44.58	45.36	440,719	-1.76(-3.74%)
Feb 05, 2019	49.00	50.53	46.03	47.12	1,031,814	+1.72(+3.79%)
Feb 04, 2019	44.78	46.21	44.27	45.40	276,033	+0.87(+1.95%)

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.