Indicators

Regenxbio Inc (NQ: RGNX )

14.92 -0.04 (-0.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	8.270	8.284	8.110	8.170	90,948	-0.10(-1.21%)
Jul 28, 2016	8.180	8.490	8.155	8.270	96,273	+0.00(+0.00%)
Jul 27, 2016	7.850	8.350	7.850	8.270	84,877	+0.40(+5.08%)
Jul 26, 2016	7.750	7.960	7.750	7.870	60,483	+0.10(+1.29%)
Jul 25, 2016	7.970	7.970	7.520	7.770	160,788	-0.15(-1.89%)
Jul 22, 2016	7.910	8.150	7.828	7.920	86,915	+0.07(+0.89%)
Jul 21, 2016	7.560	7.910	7.560	7.850	131,923	+0.32(+4.25%)
Jul 20, 2016	7.380	7.580	7.070	7.530	85,973	+0.21(+2.87%)
Jul 19, 2016	7.680	7.850	7.230	7.320	272,622	-0.35(-4.56%)
Jul 18, 2016	7.900	7.900	7.570	7.670	74,349	-0.23(-2.91%)
Jul 15, 2016	7.520	7.990	7.350	7.900	274,403	+0.46(+6.18%)
Jul 14, 2016	7.710	7.760	7.260	7.440	244,984	-0.14(-1.85%)
Jul 13, 2016	8.040	8.230	7.560	7.580	171,980	-0.40(-5.01%)
Jul 12, 2016	8.050	8.080	7.870	7.980	220,064	+0.05(+0.63%)
Jul 11, 2016	8.120	8.232	7.910	7.930	110,074	-0.21(-2.58%)
Jul 08, 2016	8.090	8.400	7.980	8.140	172,271	+0.15(+1.88%)
Jul 07, 2016	7.920	8.070	7.800	7.990	130,105	+0.12(+1.52%)
Jul 05, 2016	8.110	8.110	7.750	7.870	576,755	-0.12(-1.50%)

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.