Indicators

Regenxbio Inc (NQ: RGNX )

15.99 -0.02 (-0.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	22.33	22.42	20.94	21.07	487,057	-1.11(-5.00%)
Mar 27, 2024	21.79	22.38	21.43	22.18	561,385	+0.51(+2.35%)
Mar 26, 2024	21.88	22.31	21.47	21.67	345,696	+0.08(+0.37%)
Mar 25, 2024	21.81	22.25	21.13	21.59	302,600	-0.19(-0.87%)
Mar 22, 2024	22.49	22.84	21.75	21.78	279,146	-0.72(-3.20%)
Mar 21, 2024	22.71	23.14	21.96	22.50	713,218	-0.01(-0.04%)
Mar 20, 2024	22.43	22.98	21.84	22.51	619,750	+0.12(+0.54%)
Mar 19, 2024	22.26	22.96	21.99	22.39	768,869	+0.06(+0.27%)
Mar 18, 2024	22.13	22.61	21.25	22.33	523,344	+0.14(+0.63%)
Mar 15, 2024	21.73	22.84	21.73	22.19	1,373,469	+0.34(+1.56%)
Mar 14, 2024	22.33	22.51	21.55	21.85	519,737	-0.62(-2.76%)
Mar 13, 2024	21.93	23.07	21.90	22.47	518,723	+0.49(+2.23%)
Mar 12, 2024	22.93	23.32	21.62	21.98	1,350,054	-0.87(-3.81%)
Mar 11, 2024	22.91	23.57	22.55	22.85	675,641	+0.10(+0.44%)
Mar 08, 2024	24.24	24.26	22.30	22.75	1,559,938	-0.48(-2.07%)
Mar 07, 2024	23.38	23.70	23.00	23.23	2,173,367	-0.77(-3.21%)
Mar 06, 2024	26.74	27.16	23.24	24.00	1,235,189	-0.61(-2.48%)
Mar 05, 2024	28.36	28.80	22.06	24.61	2,804,509	+3.25(+15.22%)
Mar 04, 2024	21.64	21.79	20.12	21.36	895,341	+0.17(+0.80%)

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.