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 (%)
Sep 29, 2023	17.74	17.84	16.14	16.46	613,928	-1.22(-6.90%)
Sep 28, 2023	17.54	17.80	17.21	17.68	405,576	+0.08(+0.45%)
Sep 27, 2023	17.23	17.86	17.21	17.60	342,196	+0.43(+2.50%)
Sep 26, 2023	16.94	17.53	16.74	17.17	500,744	+0.29(+1.72%)
Sep 25, 2023	17.01	17.01	16.64	16.88	266,860	-0.23(-1.34%)
Sep 22, 2023	17.62	17.62	17.10	17.11	363,971	-0.51(-2.89%)
Sep 21, 2023	17.42	17.92	17.16	17.62	272,468	+0.05(+0.28%)
Sep 20, 2023	17.92	18.04	17.55	17.57	221,620	-0.33(-1.84%)
Sep 19, 2023	17.79	17.92	17.58	17.90	226,685	+0.09(+0.51%)
Sep 18, 2023	17.95	18.16	17.65	17.81	341,849	+0.03(+0.17%)
Sep 15, 2023	18.18	18.36	17.61	17.78	925,362	-0.30(-1.66%)
Sep 14, 2023	17.85	18.18	17.84	18.08	300,268	+0.06(+0.33%)
Sep 13, 2023	17.35	18.25	17.28	18.02	510,898	+0.70(+4.04%)
Sep 12, 2023	17.24	17.51	17.10	17.32	330,366	+0.01(+0.06%)
Sep 11, 2023	17.17	17.47	16.93	17.31	286,343	+0.08(+0.46%)
Sep 08, 2023	17.36	17.48	17.09	17.23	291,223	-0.14(-0.81%)
Sep 07, 2023	17.48	17.64	17.25	17.37	238,596	-0.30(-1.70%)
Sep 06, 2023	17.41	17.83	17.23	17.67	251,504	+0.23(+1.32%)
Sep 05, 2023	18.07	18.19	17.36	17.44	393,173	-0.69(-3.81%)

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.