Skip to main content

Regenxbio Inc (NQ: RGNX )

21.48 -0.70 (-3.13%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 37.75 38.70 37.35 37.35 294,686 -0.40(-1.06%)
Apr 27, 2018 38.15 38.55 37.10 37.75 260,441 -0.15(-0.40%)
Apr 26, 2018 37.10 38.25 35.80 37.90 297,619 +1.20(+3.27%)
Apr 25, 2018 36.35 37.30 35.65 36.70 214,705 +0.50(+1.38%)
Apr 24, 2018 37.70 37.80 35.70 36.20 264,693 -1.05(-2.82%)
Apr 23, 2018 39.55 40.00 35.65 37.25 816,308 -2.40(-6.05%)
Apr 20, 2018 39.00 39.90 38.60 39.65 418,229 +0.55(+1.41%)
Apr 19, 2018 40.50 41.70 38.80 39.10 669,441 -1.40(-3.46%)
Apr 18, 2018 40.05 41.60 39.40 40.50 729,734 +1.35(+3.45%)
Apr 17, 2018 38.40 40.45 38.35 39.15 569,514 +1.15(+3.03%)
Apr 16, 2018 36.00 38.20 36.00 38.00 957,551 +3.40(+9.83%)
Apr 13, 2018 35.25 35.25 34.00 34.60 358,608 -0.20(-0.57%)
Apr 12, 2018 35.10 35.80 34.35 34.80 577,494 -0.20(-0.57%)
Apr 11, 2018 37.05 39.14 34.75 35.00 848,362 -2.40(-6.42%)
Apr 10, 2018 32.10 37.70 31.55 37.40 1,222,920 +5.95(+18.92%)
Apr 09, 2018 33.55 35.60 31.35 31.45 2,756,009 +4.25(+15.62%)
Apr 06, 2018 27.20 349,146 -1.10(-3.89%)
Apr 05, 2018 30.20 30.20 28.10 28.30 307,212 -1.55(-5.19%)
Apr 04, 2018 28.25 29.90 28.15 29.85 191,033 +1.05(+3.65%)
Apr 03, 2018 28.40 28.98 27.50 28.80 278,677 +0.35(+1.23%)
Apr 02, 2018 29.55 30.50 28.25 28.45 342,212 -1.40(-4.69%)
Mar 29, 2018 29.85 29.85 29.85 0 +0.50(+1.70%)
Mar 28, 2018 28.90 29.50 28.30 29.35 218,178 +0.15(+0.51%)
Mar 27, 2018 30.65 30.65 28.95 29.20 258,235 -1.40(-4.58%)
Mar 26, 2018 29.70 30.66 28.85 30.60 229,427 +1.35(+4.62%)
Mar 23, 2018 30.25 30.50 29.20 29.25 248,707 -0.85(-2.82%)
Mar 22, 2018 30.20 30.85 29.70 30.10 158,596 -0.55(-1.79%)
Mar 21, 2018 29.80 31.00 29.50 30.65 263,658 +0.70(+2.34%)
Mar 20, 2018 29.30 30.05 29.20 29.95 257,150 +0.85(+2.92%)
Mar 19, 2018 30.40 30.40 28.00 29.10 387,850 -1.30(-4.28%)
Mar 16, 2018 30.90 31.30 30.10 30.40 719,095 -0.60(-1.94%)
Mar 15, 2018 32.75 32.97 30.85 31.00 312,977 -2.00(-6.06%)
Mar 14, 2018 33.35 33.70 32.65 33.00 239,475 -0.05(-0.15%)
Mar 13, 2018 32.70 33.70 32.45 33.05 288,394 +0.60(+1.85%)
Mar 12, 2018 34.65 34.85 30.85 32.45 874,594 -3.55(-9.86%)
Mar 09, 2018 37.25 37.80 35.50 36.00 414,578 -0.30(-0.83%)
Mar 08, 2018 37.50 42.00 35.30 36.30 1,076,230 -1.20(-3.20%)
Mar 07, 2018 38.05 37.50 1,362,416 +7.95(+26.90%)
Mar 06, 2018 29.80 29.90 28.95 29.55 167,596 +0.25(+0.85%)
Mar 05, 2018 29.15 29.85 28.85 29.30 161,802 -0.10(-0.34%)
Mar 02, 2018 28.20 29.70 28.20 29.40 222,578 +1.00(+3.52%)
Mar 01, 2018 28.20 28.75 27.55 28.40 192,153 -0.05(-0.18%)
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.