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 (%)
Jul 31, 2023	18.89	19.23	18.71	19.00	281,439	+0.19(+1.01%)
Jul 28, 2023	18.27	18.89	18.17	18.81	270,336	+0.80(+4.44%)
Jul 27, 2023	18.28	18.33	17.86	18.01	217,283	-0.18(-0.99%)
Jul 26, 2023	17.69	18.22	17.55	18.19	258,890	+0.46(+2.59%)
Jul 25, 2023	17.95	18.15	17.70	17.73	215,120	-0.32(-1.77%)
Jul 24, 2023	18.21	18.35	17.76	18.05	245,525	-0.22(-1.20%)
Jul 21, 2023	18.24	18.37	17.85	18.27	201,268	+0.24(+1.33%)
Jul 20, 2023	18.15	18.28	17.67	18.03	243,975	-0.30(-1.64%)
Jul 19, 2023	18.47	19.03	18.30	18.33	239,417	+0.01(+0.05%)
Jul 18, 2023	18.59	18.97	18.26	18.32	240,469	-0.29(-1.56%)
Jul 17, 2023	18.84	19.40	18.59	18.61	194,821	-0.25(-1.33%)
Jul 14, 2023	19.14	19.14	18.55	18.86	240,364	-0.21(-1.10%)
Jul 13, 2023	19.38	19.38	18.88	19.07	382,708	-0.24(-1.24%)
Jul 12, 2023	20.23	20.23	19.20	19.31	345,117	-0.52(-2.62%)
Jul 11, 2023	19.88	20.38	19.33	19.83	559,670	+0.09(+0.46%)
Jul 10, 2023	19.40	20.31	19.35	19.74	665,163	+0.27(+1.39%)
Jul 07, 2023	19.50	19.97	19.01	19.47	262,770	+0.05(+0.26%)
Jul 06, 2023	18.82	19.50	18.45	19.42	302,411	+0.24(+1.25%)
Jul 05, 2023	20.06	20.06	18.70	19.18	337,683	-0.81(-4.05%)

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.