Skip to main content

Regenxbio Inc (NQ: RGNX )

18.09 -0.93 (-4.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 19.02 19.38 17.63 18.09 542,760 -0.93(-4.89%)
Apr 11, 2024 19.12 19.12 18.48 19.02 362,281 +0.17(+0.90%)
Apr 10, 2024 18.14 19.09 18.14 18.85 606,178 -0.16(-0.84%)
Apr 09, 2024 19.20 19.77 18.73 19.01 266,157 -0.18(-0.94%)
Apr 08, 2024 19.22 19.42 18.79 19.19 288,378 +0.02(+0.10%)
Apr 05, 2024 18.94 19.88 18.60 19.17 424,739 +0.02(+0.10%)
Apr 04, 2024 20.32 20.77 19.06 19.15 714,130 -1.10(-5.43%)
Apr 03, 2024 20.02 20.65 19.82 20.25 540,244 -0.04(-0.20%)
Apr 02, 2024 21.17 21.19 20.16 20.29 547,641 -1.24(-5.76%)
Apr 01, 2024 21.08 21.57 20.65 21.53 536,337 +0.46(+2.18%)
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%)
Mar 01, 2024 17.86 21.69 17.86 21.19 1,508,382 +3.75(+21.50%)
Feb 29, 2024 20.39 20.48 17.12 17.44 1,103,278 -2.46(-12.36%)
Feb 28, 2024 19.01 20.04 18.33 19.90 1,068,092 -0.12(-0.60%)
Feb 27, 2024 18.61 20.28 18.61 20.02 1,003,881 +1.68(+9.16%)
Feb 26, 2024 17.48 18.77 17.46 18.34 747,541 +0.93(+5.34%)
Feb 23, 2024 18.21 18.43 17.19 17.41 698,175 -0.76(-4.18%)
Feb 22, 2024 18.41 18.98 17.94 18.17 648,754 -0.23(-1.25%)
Feb 21, 2024 18.84 18.90 17.85 18.40 340,317 -0.14(-0.76%)
Feb 20, 2024 18.68 19.80 18.27 18.54 385,682 -0.29(-1.54%)
Feb 16, 2024 18.36 20.34 18.22 18.83 1,035,838 +0.38(+2.06%)
Feb 15, 2024 16.92 18.64 16.92 18.45 774,078 +1.66(+9.89%)
Feb 14, 2024 16.40 17.27 15.78 16.79 573,822 +0.75(+4.68%)
Feb 13, 2024 16.57 16.75 15.81 16.04 757,724 -1.32(-7.60%)
Feb 12, 2024 16.29 17.81 16.29 17.36 745,603 +1.15(+7.09%)
Feb 09, 2024 16.87 18.10 16.02 16.21 1,898,709 -0.08(-0.49%)
Feb 08, 2024 14.55 16.38 14.12 16.29 1,070,149 +1.72(+11.81%)
Feb 07, 2024 13.51 15.49 13.51 14.57 1,842,463 +1.52(+11.65%)
Feb 06, 2024 12.26 13.09 12.05 13.05 302,083 +0.73(+5.93%)
Feb 05, 2024 12.06 12.41 11.89 12.32 407,439 +0.08(+0.65%)
Feb 02, 2024 12.45 12.68 11.83 12.24 467,795 -0.44(-3.47%)
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.