Indicators

Regenxbio Inc (NQ: RGNX )

14.16 -0.36 (-2.48%)

Streaming Delayed Price Updated: 11:40 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.75	19.30	17.75	18.00	182,526	-0.75(-4.00%)
Jul 28, 2017	18.60	19.00	18.60	18.75	150,822	+0.00(+0.00%)
Jul 27, 2017	19.75	19.95	18.65	18.75	93,383	-0.90(-4.58%)
Jul 26, 2017	19.00	19.65	18.75	19.65	134,958	+0.65(+3.42%)
Jul 25, 2017	19.45	19.65	18.70	19.00	141,085	-0.40(-2.06%)
Jul 24, 2017	19.15	19.40	18.90	19.40	119,112	+0.30(+1.57%)
Jul 21, 2017	19.10	19.35	18.45	19.10	186,332	+0.20(+1.06%)
Jul 20, 2017	18.85	19.00	18.25	18.90	243,101	+0.05(+0.27%)
Jul 19, 2017	19.10	19.35	18.55	18.85	270,344	-0.05(-0.26%)
Jul 18, 2017	19.70	19.70	18.85	18.90	128,512	-0.85(-4.30%)
Jul 17, 2017	19.75	20.00	19.70	19.75	150,597	-0.05(-0.25%)
Jul 14, 2017	19.80	20.05	19.70	19.80	74,608	+0.00(+0.00%)
Jul 13, 2017	20.00	20.20	19.40	19.80	193,362	-0.30(-1.49%)
Jul 12, 2017	20.45	20.55	20.05	20.10	132,174	-0.15(-0.74%)
Jul 11, 2017	20.25	20.25	19.93	20.25	185,777	+0.05(+0.25%)
Jul 10, 2017	20.10	20.45	19.90	20.20	225,980	-0.05(-0.25%)
Jul 07, 2017	19.95	20.25	19.55	20.25	193,351	+0.45(+2.27%)
Jul 06, 2017	19.95	20.15	19.45	19.80	187,119	-0.45(-2.22%)
Jul 05, 2017	20.45	20.75	20.05	20.25	218,976	-0.25(-1.22%)

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.