Indicators

Regenxbio Inc (NQ: RGNX )

13.76 -0.76 (-5.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	32.20	33.60	32.05	32.95	750,607	+0.85(+2.65%)
Sep 28, 2017	32.40	32.95	31.55	32.10	672,356	-0.05(-0.16%)
Sep 27, 2017		33.85		32.15	810,026	+1.65(+5.41%)
Sep 26, 2017	31.30	31.30	30.04	30.50	441,425	-0.45(-1.45%)
Sep 25, 2017	31.30	32.20	30.50	30.95	1,034,087	+2.70(+9.56%)
Sep 22, 2017	29.25	29.33	27.40	28.25	346,518	-1.15(-3.91%)
Sep 21, 2017	29.65	29.65	29.10	29.40	210,656	+0.10(+0.34%)
Sep 20, 2017		30.20	29.05	29.30	345,054	+0.25(+0.86%)
Sep 19, 2017	29.70	29.85	28.43	29.05	332,070	-0.75(-2.52%)
Sep 18, 2017	28.25	30.25	27.65	29.80	714,432	+1.55(+5.49%)
Sep 15, 2017	26.95	28.40	26.50	28.25	801,458	+1.40(+5.21%)
Sep 14, 2017	26.30	27.15	26.18	26.85	193,362	+0.25(+0.94%)
Sep 13, 2017	25.65	26.65	25.40	26.60	176,863	+1.10(+4.31%)
Sep 12, 2017	25.40	25.60	25.05	25.50	169,424	-0.15(-0.58%)
Sep 11, 2017	26.35	26.35	25.05	25.65	200,875	-0.05(-0.19%)
Sep 08, 2017	24.65	25.85	24.55	25.70	269,332	+0.90(+3.63%)
Sep 07, 2017	24.30	24.95	24.02	24.80	249,197	+0.35(+1.43%)
Sep 06, 2017	25.00	25.00	24.25	24.45	261,866	-0.35(-1.41%)
Sep 05, 2017	23.55	25.00	23.05	24.80	525,572	+2.15(+9.49%)

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.