Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 8.270 8.284 8.110 8.170 90,948 -0.10(-1.21%)
Jul 28, 2016 8.180 8.490 8.155 8.270 96,273 +0.00(+0.00%)
Jul 27, 2016 7.850 8.350 7.850 8.270 84,877 +0.40(+5.08%)
Jul 26, 2016 7.750 7.960 7.750 7.870 60,483 +0.10(+1.29%)
Jul 25, 2016 7.970 7.970 7.520 7.770 160,788 -0.15(-1.89%)
Jul 22, 2016 7.910 8.150 7.828 7.920 86,915 +0.07(+0.89%)
Jul 21, 2016 7.560 7.910 7.560 7.850 131,923 +0.32(+4.25%)
Jul 20, 2016 7.380 7.580 7.070 7.530 85,973 +0.21(+2.87%)
Jul 19, 2016 7.680 7.850 7.230 7.320 272,622 -0.35(-4.56%)
Jul 18, 2016 7.900 7.900 7.570 7.670 74,349 -0.23(-2.91%)
Jul 15, 2016 7.520 7.990 7.350 7.900 274,403 +0.46(+6.18%)
Jul 14, 2016 7.710 7.760 7.260 7.440 244,984 -0.14(-1.85%)
Jul 13, 2016 8.040 8.230 7.560 7.580 171,980 -0.40(-5.01%)
Jul 12, 2016 8.050 8.080 7.870 7.980 220,064 +0.05(+0.63%)
Jul 11, 2016 8.120 8.232 7.910 7.930 110,074 -0.21(-2.58%)
Jul 08, 2016 8.090 8.400 7.980 8.140 172,271 +0.15(+1.88%)
Jul 07, 2016 7.920 8.070 7.800 7.990 130,105 +0.12(+1.52%)
Jul 05, 2016 8.110 8.110 7.750 7.870 576,755 -0.12(-1.50%)
Jul 01, 2016 8.000 7.990 7.990 7.990 130,300 -0.01(-0.12%)
Jun 30, 2016 7.920 8.160 7.920 8.000 307,474 +0.16(+2.04%)
Jun 29, 2016 8.140 8.187 7.710 7.840 167,915 -0.21(-2.61%)
Jun 28, 2016 8.000 8.240 7.980 8.050 141,272 +0.05(+0.63%)
Jun 27, 2016 8.930 9.015 7.945 8.000 182,168 -1.00(-11.11%)
Jun 24, 2016 9.460 9.750 8.950 9.000 1,685,008 -0.92(-9.27%)
Jun 23, 2016 9.420 9.940 9.120 9.920 146,748 +0.59(+6.32%)
Jun 22, 2016 9.360 9.680 9.030 9.330 260,408 -0.08(-0.85%)
Jun 21, 2016 9.690 9.690 8.965 9.410 132,152 -0.21(-2.18%)
Jun 20, 2016 9.690 9.800 9.370 9.620 90,303 +0.16(+1.69%)
Jun 17, 2016 9.890 9.900 9.315 9.460 319,545 -0.46(-4.64%)
Jun 16, 2016 10.06 10.19 9.615 9.920 162,976 -0.33(-3.22%)
Jun 15, 2016 10.36 10.54 10.07 10.25 169,101 -0.12(-1.16%)
Jun 14, 2016 11.05 11.08 10.25 10.37 122,437 -0.77(-6.91%)
Jun 13, 2016 11.67 11.98 11.05 11.14 202,007 -0.65(-5.51%)
Jun 10, 2016 12.05 12.21 11.64 11.79 113,237 -0.42(-3.44%)
Jun 09, 2016 12.93 12.93 12.17 12.21 95,153 -0.57(-4.46%)
Jun 08, 2016 12.95 13.22 12.12 12.78 113,767 -0.06(-0.47%)
Jun 07, 2016 13.05 13.52 12.70 12.84 126,561 -0.29(-2.21%)
Jun 06, 2016 13.02 13.50 12.64 13.13 283,949 +0.23(+1.78%)
Jun 03, 2016 13.66 13.66 12.74 12.90 330,256 -0.78(-5.70%)
Jun 02, 2016 12.78 13.77 12.39 13.68 128,748 +0.94(+7.38%)
Jun 01, 2016 12.26 13.09 12.12 12.74 83,351 +0.38(+3.07%)
May 31, 2016 12.68 12.70 12.05 12.36 128,058 -0.18(-1.44%)
May 27, 2016 12.38 12.54 12.54 12.54 112,600 +0.33(+2.70%)
May 26, 2016 12.34 12.48 11.96 12.21 54,904 +0.01(+0.08%)
May 25, 2016 11.74 12.48 11.74 12.20 196,340 +0.58(+4.99%)
May 24, 2016 12.00 12.07 11.50 11.62 131,512 -0.28(-2.35%)
May 23, 2016 11.99 12.30 11.61 11.90 92,281 -0.15(-1.24%)
May 20, 2016 12.01 12.48 11.85 12.05 150,926 +0.13(+1.09%)
May 19, 2016 12.23 12.27 11.26 11.92 78,634 -0.33(-2.69%)
May 18, 2016 12.41 12.66 11.78 12.25 116,184 -0.23(-1.84%)
May 17, 2016 12.30 12.72 12.04 12.48 171,439 +0.24(+1.96%)
May 16, 2016 11.59 12.62 11.40 12.24 124,879 +0.90(+7.94%)
May 13, 2016 11.00 11.41 10.05 11.34 64,502 +0.32(+2.90%)
May 12, 2016 11.04 11.14 10.40 11.02 49,007 -0.05(-0.45%)
May 11, 2016 9.960 11.41 9.760 11.07 102,673 +1.03(+10.26%)
May 10, 2016 10.04 10.43 9.920 10.04 128,119 +0.15(+1.52%)
May 09, 2016 10.09 10.20 9.813 9.890 79,390 -0.14(-1.40%)
May 06, 2016 9.870 10.30 9.750 10.03 49,967 +0.06(+0.60%)
May 05, 2016 10.38 10.43 9.810 9.970 73,545 -0.43(-4.13%)
May 04, 2016 10.64 10.77 10.21 10.40 56,372 -0.35(-3.26%)
May 03, 2016 10.89 10.99 10.61 10.75 34,173 -0.16(-1.47%)
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.