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 (%)
Sep 28, 2018	75.45	78.15	74.80	75.50	499,500	-0.10(-0.13%)
Sep 27, 2018	74.35	77.00	74.35	75.60	410,805	+0.90(+1.20%)
Sep 26, 2018	72.90	75.95	72.70	74.70	485,117	+1.30(+1.77%)
Sep 25, 2018	71.70	74.15	70.80	73.40	568,351	+1.65(+2.30%)
Sep 24, 2018	69.45	71.85	68.50	71.75	492,656	+2.40(+3.46%)
Sep 21, 2018	71.50	71.75	68.80	69.35	1,339,600	-2.20(-3.07%)
Sep 20, 2018	69.70	72.05	69.10	71.55	596,176	+1.90(+2.73%)
Sep 19, 2018	72.15	72.55	68.75	69.65	523,003	-2.50(-3.47%)
Sep 18, 2018	69.95	74.22	69.10	72.15	585,775	+1.80(+2.56%)
Sep 17, 2018	80.80	81.40	70.00	70.35	1,065,718	-10.85(-13.36%)
Sep 14, 2018	73.35	83.45	73.35	81.20	1,144,100	+7.60(+10.33%)
Sep 13, 2018	72.50	74.65	72.20	73.60	372,953	+0.85(+1.17%)
Sep 12, 2018	74.15	75.30	71.30	72.75	408,267	-1.55(-2.09%)
Sep 11, 2018	72.35	75.35	72.35	74.30	346,386	+1.90(+2.62%)
Sep 10, 2018	73.95	75.50	71.65	72.40	391,448	-1.55(-2.10%)
Sep 07, 2018	73.40	76.20	72.95	73.95	309,200	+0.05(+0.07%)
Sep 06, 2018	76.75	77.10	72.45	73.90	491,297	-2.05(-2.70%)
Sep 05, 2018	75.20	77.50	72.95	75.95	530,089	+0.65(+0.86%)

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.