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, 2020	39.80	42.13	39.38	40.00	684,000	-0.51(-1.26%)
Feb 27, 2020	43.00	45.90	39.02	40.51	1,083,434	-6.99(-14.72%)
Feb 26, 2020	47.50	48.89	46.47	47.50	402,753	-0.04(-0.08%)
Feb 25, 2020	50.56	50.75	46.96	47.54	611,150	-2.71(-5.39%)
Feb 24, 2020	50.27	51.14	48.93	50.25	731,392	-2.44(-4.63%)
Feb 21, 2020	53.75	53.78	52.24	52.69	348,800	-1.03(-1.92%)
Feb 20, 2020	53.84	54.58	53.01	53.72	241,817	-0.29(-0.54%)
Feb 19, 2020	53.69	54.26	53.08	54.01	222,347	+0.59(+1.10%)
Feb 18, 2020	53.55	53.77	52.57	53.42	252,120	-0.38(-0.71%)
Feb 14, 2020	54.26	54.63	53.39	53.80	261,700	-0.40(-0.74%)
Feb 13, 2020	53.00	54.97	52.51	54.20	415,598	+0.56(+1.04%)
Feb 12, 2020	51.82	53.75	51.07	53.64	462,314	+2.31(+4.50%)
Feb 11, 2020	51.09	51.85	49.62	51.33	277,325	+0.71(+1.40%)
Feb 10, 2020	48.76	50.67	48.48	50.62	425,615	+1.59(+3.24%)
Feb 07, 2020	49.58	49.58	48.86	49.03	439,800	-0.72(-1.45%)
Feb 06, 2020	49.62	49.93	48.74	49.75	384,367	+0.49(+1.00%)
Feb 05, 2020	49.29	50.05	48.74	49.26	415,663	+0.62(+1.29%)
Feb 04, 2020	46.31	48.69	46.31	48.63	504,546	+3.14(+6.90%)

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.