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, 2022	32.22	32.22	30.73	31.37	396,840	-0.96(-2.97%)
Jul 28, 2022	32.83	32.98	31.02	32.33	230,515	-0.49(-1.49%)
Jul 27, 2022	32.05	32.98	31.02	32.82	310,831	+1.05(+3.31%)
Jul 26, 2022	31.07	32.01	30.41	31.77	274,836	+0.57(+1.83%)
Jul 25, 2022	31.18	31.45	30.63	31.20	196,357	+0.03(+0.10%)
Jul 22, 2022	32.26	32.26	31.05	31.17	315,337	-0.92(-2.87%)
Jul 21, 2022	32.74	33.05	31.97	32.09	203,818	-0.70(-2.13%)
Jul 20, 2022	31.79	32.98	30.91	32.79	524,720	+1.16(+3.67%)
Jul 19, 2022	30.64	32.00	30.54	31.63	455,914	+1.26(+4.15%)
Jul 18, 2022	31.79	32.14	29.80	30.37	563,086	-1.22(-3.86%)
Jul 15, 2022	31.13	31.64	29.37	31.59	401,361	+1.18(+3.88%)
Jul 14, 2022	29.76	30.43	28.57	30.41	551,038	+0.47(+1.57%)
Jul 13, 2022	28.48	30.09	26.03	29.94	419,863	+0.67(+2.29%)
Jul 12, 2022	27.70	29.45	26.14	29.27	492,748	+1.65(+5.97%)
Jul 11, 2022	27.61	27.96	26.78	27.62	322,814	-0.08(-0.29%)
Jul 08, 2022	27.12	27.82	26.55	27.70	182,862	+0.09(+0.33%)
Jul 07, 2022	27.57	28.41	27.27	27.61	362,064	+0.07(+0.25%)
Jul 06, 2022	26.74	28.28	26.60	27.54	298,380	+0.51(+1.89%)
Jul 05, 2022	25.28	27.06	25.16	27.03	535,512	+1.39(+5.42%)

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.