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 26, 2021	40.10	41.33	38.97	40.91	428,100	+0.93(+2.33%)
Feb 25, 2021	40.77	41.69	39.24	39.98	278,986	-1.00(-2.44%)
Feb 24, 2021	40.05	42.00	39.95	40.98	281,978	+0.90(+2.25%)
Feb 23, 2021	39.40	40.46	37.79	40.08	594,860	-0.62(-1.52%)
Feb 22, 2021	42.22	42.79	40.36	40.70	555,326	-2.52(-5.83%)
Feb 19, 2021	42.50	44.66	42.06	43.22	257,700	+0.94(+2.22%)
Feb 18, 2021	44.90	44.90	42.00	42.28	335,105	-2.44(-5.46%)
Feb 17, 2021	45.89	45.89	43.73	44.72	611,619	-1.53(-3.31%)
Feb 16, 2021	47.55	48.23	45.97	46.25	358,829	-0.71(-1.51%)
Feb 12, 2021	47.49	49.50	46.34	46.96	374,200	-0.37(-0.78%)
Feb 11, 2021	47.52	47.77	46.76	47.33	256,830	-0.30(-0.63%)
Feb 10, 2021	48.03	49.00	46.05	47.63	238,444	+0.40(+0.85%)
Feb 09, 2021	48.73	48.93	46.95	47.23	371,804	-1.52(-3.12%)
Feb 08, 2021	47.00	49.27	46.20	48.75	399,203	+2.42(+5.22%)
Feb 05, 2021	45.64	46.50	44.46	46.33	312,300	+1.48(+3.30%)
Feb 04, 2021	45.95	46.07	44.57	44.85	260,708	-0.38(-0.84%)
Feb 03, 2021	45.37	46.20	44.51	45.23	333,388	+0.03(+0.07%)
Feb 02, 2021	42.92	45.67	42.90	45.20	386,907	+2.00(+4.63%)

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.