Indicators

Regenxbio Inc (NQ: RGNX )

14.96 +0.04 (+0.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	42.11	43.00	40.39	41.95	441,800	+0.30(+0.72%)
Dec 28, 2018	41.74	42.80	39.64	41.65	297,300	+0.23(+0.56%)
Dec 27, 2018	41.90	43.21	38.79	41.42	422,814	-1.47(-3.43%)
Dec 26, 2018	39.49	42.93	38.97	42.89	484,065	+3.78(+9.67%)
Dec 24, 2018	38.90	40.59	38.90	39.11	296,400	-0.26(-0.66%)
Dec 21, 2018	41.38	41.53	38.56	39.37	1,762,800	-1.32(-3.24%)
Dec 20, 2018	45.42	45.74	40.10	40.69	841,481	-4.83(-10.61%)
Dec 19, 2018	46.32	49.05	45.12	45.52	916,439	-0.96(-2.07%)
Dec 18, 2018	47.51	49.57	46.01	46.48	774,756	+0.67(+1.46%)
Dec 17, 2018	45.81	48.25	45.11	45.81	690,756	+0.09(+0.20%)
Dec 14, 2018	45.71	47.15	45.20	45.72	402,900	-0.31(-0.67%)
Dec 13, 2018	50.07	51.25	45.80	46.03	612,693	-3.98(-7.96%)
Dec 12, 2018	54.36	55.20	48.81	50.01	916,287	-3.42(-6.40%)
Dec 11, 2018	54.10	55.71	53.16	53.43	343,340	+0.20(+0.38%)
Dec 10, 2018	51.70	54.14	50.35	53.23	370,708	+0.79(+1.51%)
Dec 07, 2018	55.96	55.96	52.00	52.44	554,500	-3.73(-6.64%)
Dec 06, 2018	54.15	57.06	53.90	56.17	613,326	+1.61(+2.95%)
Dec 04, 2018	60.29	61.17	54.46	54.56	673,000	-5.79(-9.59%)

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.