Indicators

Regenxbio Inc (NQ: RGNX )

15.44 -0.24 (-1.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	28.37	29.07	27.64	27.76	364,661	-0.78(-2.73%)
Apr 28, 2022	28.62	28.68	26.92	28.54	368,085	+0.53(+1.89%)
Apr 27, 2022	28.06	28.96	27.59	28.01	441,757	-0.10(-0.36%)
Apr 26, 2022	29.20	29.68	27.93	28.11	510,501	-1.25(-4.26%)
Apr 25, 2022	29.43	29.98	29.18	29.36	309,418	-0.17(-0.58%)
Apr 22, 2022	29.49	30.43	29.08	29.53	265,090	-0.23(-0.77%)
Apr 21, 2022	31.21	31.91	29.74	29.76	322,219	-1.18(-3.81%)
Apr 20, 2022	29.91	31.29	29.91	30.94	385,930	+0.72(+2.38%)
Apr 19, 2022	29.62	30.88	28.86	30.22	291,845	+0.78(+2.65%)
Apr 18, 2022	30.66	30.70	29.13	29.44	330,141	-1.08(-3.54%)
Apr 14, 2022	31.11	31.43	30.43	30.52	234,877	-0.59(-1.90%)
Apr 13, 2022	30.31	31.32	30.31	31.11	380,220	+0.86(+2.84%)
Apr 12, 2022	31.20	31.73	29.91	30.25	411,632	-0.27(-0.88%)
Apr 11, 2022	31.33	31.90	30.33	30.52	376,851	-1.18(-3.72%)
Apr 08, 2022	33.14	33.14	31.58	31.70	416,859	-1.32(-4.00%)
Apr 07, 2022	33.82	34.23	32.86	33.02	269,936	-0.76(-2.25%)
Apr 06, 2022	34.21	34.48	33.59	33.78	281,393	-0.59(-1.72%)
Apr 05, 2022	34.96	35.48	34.31	34.37	551,456	-0.67(-1.91%)
Apr 04, 2022	35.30	35.71	34.63	35.04	334,967	+0.01(+0.03%)

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.