Indicators

Regenxbio Inc (NQ: RGNX )

14.93 -0.54 (-3.49%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	49.75	51.54	49.20	51.37	998,200	+1.64(+3.30%)
Jun 27, 2019	48.86	49.88	48.78	49.73	505,102	+1.01(+2.07%)
Jun 26, 2019	50.63	52.00	48.15	48.72	401,471	-1.56(-3.10%)
Jun 25, 2019	50.38	52.33	49.79	50.28	457,447	+0.15(+0.30%)
Jun 24, 2019	53.54	53.97	49.89	50.13	623,810	-3.06(-5.75%)
Jun 21, 2019	52.25	54.09	50.94	53.19	1,169,800	+0.52(+0.99%)
Jun 20, 2019	53.05	53.77	52.17	52.67	402,936	+0.72(+1.39%)
Jun 19, 2019	53.10	53.65	51.74	51.95	433,457	-1.08(-2.04%)
Jun 18, 2019	51.75	55.23	51.51	53.03	609,301	+1.60(+3.11%)
Jun 17, 2019	49.59	52.33	49.34	51.43	610,291	+3.16(+6.55%)
Jun 14, 2019	49.93	50.04	47.88	48.27	522,900	-1.16(-2.35%)
Jun 13, 2019	46.89	50.02	46.89	49.43	402,504	+2.58(+5.51%)
Jun 12, 2019	46.69	47.24	45.94	46.85	294,438	+0.22(+0.47%)
Jun 11, 2019	48.92	49.27	45.89	46.63	250,047	-1.61(-3.34%)
Jun 10, 2019	49.16	50.24	48.17	48.24	344,906	-0.57(-1.17%)
Jun 07, 2019	46.61	49.25	45.61	48.81	489,100	+2.61(+5.65%)
Jun 06, 2019	47.88	47.88	45.84	46.20	433,239	-1.62(-3.39%)
Jun 05, 2019	47.68	49.22	45.85	47.82	543,307	+1.26(+2.71%)
Jun 04, 2019	45.76	46.63	43.91	46.56	703,864	+1.64(+3.65%)

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.