Indicators

Regenxbio Inc (NQ: RGNX )

14.84 -0.63 (-4.10%)

Streaming Delayed Price Updated: 3:24 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	34.82	36.33	34.26	35.60	673,407	+2.25(+6.75%)
Sep 27, 2019	33.45	35.22	33.04	33.35	422,100	+0.04(+0.12%)
Sep 26, 2019	34.74	34.85	33.18	33.31	495,964	-1.55(-4.45%)
Sep 25, 2019	35.09	35.94	34.35	34.86	427,432	-0.32(-0.91%)
Sep 24, 2019	37.18	37.34	34.37	35.18	790,896	-1.89(-5.10%)
Sep 23, 2019	39.65	40.17	37.01	37.07	703,617	-2.83(-7.09%)
Sep 20, 2019	39.49	40.27	39.04	39.90	609,800	+0.48(+1.22%)
Sep 19, 2019	38.74	40.27	38.19	39.42	466,757	+0.81(+2.10%)
Sep 18, 2019	38.95	39.83	37.49	38.61	499,118	-0.56(-1.43%)
Sep 17, 2019	39.56	40.35	38.56	39.17	443,703	-0.76(-1.90%)
Sep 16, 2019	37.98	40.64	37.68	39.93	606,229	+2.01(+5.30%)
Sep 13, 2019	39.39	40.49	36.71	37.92	1,237,800	-1.64(-4.15%)
Sep 12, 2019	37.60	43.14	37.46	39.56	1,277,569	+2.18(+5.83%)
Sep 11, 2019	35.98	37.66	35.26	37.38	630,950	+1.43(+3.98%)
Sep 10, 2019	32.19	35.98	31.29	35.95	827,897	+3.88(+12.10%)
Sep 09, 2019	32.01	32.72	30.38	32.07	571,560	+0.23(+0.72%)
Sep 06, 2019	32.86	33.09	31.78	31.84	394,700	-0.97(-2.96%)
Sep 05, 2019	33.46	33.94	32.33	32.81	731,889	-0.16(-0.49%)
Sep 04, 2019	33.73	34.49	31.39	32.97	526,645	-0.34(-1.02%)

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.