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

Regenxbio Inc (NQ: RGNX )

16.19 +0.13 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2016 11.20 11.48 10.22 10.42 68,940 -0.81(-7.21%)
Apr 28, 2016 11.14 11.85 11.06 11.23 57,394 -0.08(-0.71%)
Apr 27, 2016 11.38 11.57 10.98 11.31 85,616 +0.03(+0.27%)
Apr 26, 2016 11.39 11.42 10.90 11.28 58,283 -0.16(-1.40%)
Apr 25, 2016 11.50 11.55 10.78 11.44 50,010 +0.16(+1.42%)
Apr 22, 2016 11.40 11.57 11.11 11.28 57,192 -0.03(-0.27%)
Apr 21, 2016 11.42 11.61 11.15 11.31 46,184 -0.08(-0.70%)
Apr 20, 2016 11.75 12.04 11.21 11.39 47,079 -0.40(-3.39%)
Apr 19, 2016 11.96 12.11 11.38 11.79 60,155 -0.20(-1.67%)
Apr 18, 2016 11.46 12.20 11.42 11.99 83,180 +0.40(+3.45%)
Apr 15, 2016 11.51 12.05 11.30 11.59 76,048 +0.04(+0.35%)
Apr 14, 2016 11.50 11.85 11.29 11.55 51,344 +0.13(+1.14%)
Apr 13, 2016 11.54 11.74 11.21 11.42 106,476 -0.11(-0.95%)
Apr 12, 2016 11.53 11.71 11.12 11.53 35,534 -0.12(-1.03%)
Apr 11, 2016 11.35 12.33 11.06 11.65 189,494 -0.08(-0.68%)
Apr 08, 2016 11.88 11.88 10.71 11.73 141,220 +0.04(+0.34%)
Apr 07, 2016 11.68 12.20 11.51 11.69 62,542 -0.06(-0.51%)
Apr 06, 2016 10.79 11.85 10.70 11.75 231,382 +0.99(+9.20%)
Apr 05, 2016 10.97 11.30 10.51 10.76 136,789 -0.01(-0.09%)
Apr 04, 2016 10.86 11.26 10.49 10.77 187,068 -0.08(-0.74%)
Apr 01, 2016 10.76 11.20 10.15 10.85 238,014 +0.05(+0.46%)
Mar 31, 2016 10.09 10.89 9.810 10.80 145,908 +0.75(+7.46%)
Mar 30, 2016 9.610 10.20 9.500 10.05 75,992 +0.59(+6.24%)
Mar 29, 2016 9.560 9.850 8.500 9.460 88,630 -0.16(-1.66%)
Mar 28, 2016 9.750 10.01 9.550 9.620 58,636 -0.23(-2.34%)
Mar 24, 2016 10.80 9.850 9.850 9.850 154,400 -1.07(-9.80%)
Mar 23, 2016 11.88 11.99 10.87 10.92 79,358 -0.94(-7.93%)
Mar 22, 2016 11.53 11.99 11.06 11.86 104,067 +0.17(+1.45%)
Mar 21, 2016 11.67 12.26 11.19 11.69 84,951 +0.07(+0.60%)
Mar 18, 2016 12.10 12.26 11.48 11.62 91,050 -0.35(-2.92%)
Mar 17, 2016 12.45 12.53 11.49 11.97 84,908 -0.45(-3.62%)
Mar 16, 2016 12.30 13.00 12.16 12.42 220,646 +0.02(+0.16%)
Mar 15, 2016 13.10 13.26 12.09 12.40 34,876 -0.72(-5.49%)
Mar 14, 2016 12.91 13.22 12.53 13.12 55,253 +0.20(+1.55%)
Mar 11, 2016 11.91 13.14 11.62 12.92 78,155 +1.11(+9.40%)
Mar 10, 2016 11.83 12.69 11.60 11.81 52,729 +0.03(+0.25%)
Mar 09, 2016 12.34 12.34 11.50 11.78 38,811 -0.50(-4.07%)
Mar 08, 2016 12.89 13.00 12.21 12.28 55,028 -0.78(-5.97%)
Mar 07, 2016 13.01 13.31 12.66 13.06 49,410 -0.02(-0.15%)
Mar 04, 2016 12.69 13.50 12.52 13.08 94,575 +0.31(+2.43%)
Mar 03, 2016 12.85 13.92 12.32 12.77 94,871 -0.08(-0.62%)
Mar 02, 2016 12.57 13.05 12.57 12.85 59,963 +0.05(+0.39%)
Mar 01, 2016 12.36 12.99 11.89 12.80 226,136 +0.67(+5.52%)
Feb 29, 2016 13.26 13.56 11.89 12.13 88,649 -0.95(-7.26%)
Feb 26, 2016 13.23 13.55 12.93 13.08 21,740 +0.04(+0.31%)
Feb 25, 2016 13.11 13.20 12.36 13.04 111,702 +0.07(+0.54%)
Feb 24, 2016 13.11 13.32 12.32 12.97 158,522 -0.16(-1.22%)
Feb 23, 2016 13.29 14.17 12.34 13.13 29,228 -0.65(-4.72%)
Feb 22, 2016 14.21 14.54 13.70 13.78 50,490 -0.13(-0.93%)
Feb 19, 2016 13.83 14.40 13.23 13.91 36,512 +0.02(+0.14%)
Feb 18, 2016 14.06 14.35 13.52 13.89 28,054 -0.92(-6.21%)
Feb 17, 2016 14.02 14.90 12.58 14.81 92,508 +0.87(+6.24%)
Feb 16, 2016 13.39 14.00 13.22 13.94 37,997 +0.78(+5.93%)
Feb 12, 2016 12.94 13.16 13.16 13.16 49,000 +1.09(+9.03%)
Feb 11, 2016 11.99 12.55 11.66 12.07 21,104 -0.21(-1.71%)
Feb 10, 2016 12.00 12.60 11.82 12.28 36,221 +0.17(+1.40%)
Feb 09, 2016 12.59 13.54 11.40 12.11 129,760 -0.50(-3.97%)
Feb 08, 2016 12.67 13.89 12.05 12.61 56,611 -0.12(-0.94%)
Feb 05, 2016 12.51 13.63 12.19 12.73 50,902 +0.22(+1.76%)
Feb 04, 2016 12.29 12.65 12.29 12.51 43,288 +0.17(+1.38%)
Feb 03, 2016 12.92 13.25 12.23 12.34 72,058 -0.37(-2.91%)
Feb 02, 2016 13.33 13.46 12.61 12.71 51,886 -0.11(-0.86%)
Feb 01, 2016 13.70 13.75 12.20 12.82 108,455 -1.08(-7.77%)
Jan 29, 2016 13.06 13.95 13.00 13.90 81,629 +0.81(+6.19%)
Jan 28, 2016 13.87 13.87 12.65 13.09 103,387 -0.68(-4.94%)
Jan 27, 2016 13.65 13.90 13.54 13.77 48,658 +0.21(+1.55%)
Jan 26, 2016 12.91 13.73 12.84 13.56 47,134 +0.63(+4.87%)
Jan 25, 2016 13.41 13.41 12.50 12.93 69,526 +0.24(+1.89%)
Jan 22, 2016 12.76 13.21 12.60 12.69 102,264 +0.17(+1.36%)
Jan 21, 2016 12.82 12.87 12.45 12.52 172,904 -0.13(-1.03%)
Jan 20, 2016 12.62 13.00 12.29 12.65 135,933 -0.24(-1.86%)
Jan 19, 2016 12.68 13.29 12.68 12.89 52,180 +0.29(+2.30%)
Jan 15, 2016 12.25 12.60 12.60 12.60 102,300 +0.12(+0.96%)
Jan 14, 2016 12.51 13.05 12.15 12.48 91,042 -0.03(-0.24%)
Jan 13, 2016 13.68 13.86 12.08 12.51 140,281 -0.88(-6.57%)
Jan 12, 2016 13.94 14.47 13.25 13.39 94,538 -0.39(-2.83%)
Jan 11, 2016 14.01 14.47 13.39 13.78 123,655 +0.00(+0.00%)
Jan 08, 2016 14.93 15.55 13.43 13.78 83,252 -0.89(-6.07%)
Jan 07, 2016 16.41 16.41 14.18 14.67 68,573 -1.83(-11.09%)
Jan 06, 2016 16.52 17.31 16.02 16.50 69,686 -0.40(-2.37%)
Jan 05, 2016 17.01 17.20 16.37 16.90 77,922 -0.10(-0.59%)
Jan 04, 2016 16.24 17.16 16.07 17.00 127,035 +0.40(+2.41%)
Dec 31, 2015 17.14 16.60 16.60 16.60 139,100 -0.61(-3.54%)
Dec 30, 2015 17.48 18.00 17.06 17.21 113,220 -0.40(-2.27%)
Dec 29, 2015 17.90 18.00 17.10 17.61 52,860 -0.29(-1.62%)
Dec 28, 2015 18.47 18.73 17.39 17.90 112,078 -0.42(-2.29%)
Dec 24, 2015 18.74 18.32 18.32 18.32 39,700 -0.39(-2.08%)
Dec 23, 2015 18.57 19.76 18.14 18.71 80,841 +0.15(+0.81%)
Dec 22, 2015 18.20 18.77 17.81 18.56 81,368 +0.36(+1.98%)
Dec 21, 2015 18.16 18.83 17.64 18.20 103,491 +0.40(+2.25%)
Dec 18, 2015 18.85 19.42 17.58 17.80 1,077,548 -0.81(-4.35%)
Dec 17, 2015 18.78 20.26 18.49 18.61 138,961 -0.30(-1.59%)
Dec 16, 2015 19.77 20.04 18.65 18.91 177,645 -0.43(-2.22%)
Dec 15, 2015 19.10 19.80 18.00 19.34 164,753 +0.69(+3.70%)
Dec 14, 2015 19.60 20.22 18.31 18.65 57,332 -1.33(-6.66%)
Dec 11, 2015 19.30 20.43 19.17 19.98 105,067 +0.49(+2.51%)
Dec 10, 2015 20.55 20.99 19.11 19.49 95,025 -1.34(-6.43%)
Dec 09, 2015 21.97 22.61 20.05 20.83 101,254 -1.25(-5.66%)
Dec 08, 2015 21.59 22.60 21.07 22.08 112,576 +0.25(+1.15%)
Dec 07, 2015 23.20 23.20 21.30 21.83 81,759 -1.37(-5.91%)
Dec 04, 2015 23.90 23.91 21.84 23.20 59,007 -0.16(-0.68%)
Dec 03, 2015 23.34 24.05 22.25 23.36 58,786 -0.14(-0.60%)
Dec 02, 2015 23.33 23.91 23.14 23.50 53,580 -0.13(-0.55%)
Dec 01, 2015 23.56 24.57 23.32 23.63 97,271 -0.34(-1.42%)
Nov 30, 2015 25.00 25.00 23.50 23.97 31,928 -0.81(-3.27%)
Nov 27, 2015 24.30 24.99 23.58 24.78 18,941 +0.48(+1.98%)
Nov 25, 2015 24.15 24.30 24.30 24.30 35,700 -0.04(-0.16%)
Nov 24, 2015 23.65 24.34 22.85 24.34 58,769 +0.42(+1.76%)
Nov 23, 2015 22.93 23.95 22.83 23.92 26,434 +0.91(+3.95%)
Nov 20, 2015 22.89 23.30 22.58 23.01 20,852 +0.03(+0.11%)
Nov 19, 2015 22.59 23.25 22.00 22.98 36,311 +0.22(+0.99%)
Nov 18, 2015 22.24 23.00 21.30 22.76 92,525 +0.50(+2.25%)
Nov 17, 2015 21.41 22.53 20.46 22.26 117,701 +0.92(+4.31%)
Nov 16, 2015 23.18 23.28 20.02 21.34 92,470 -1.86(-8.02%)
Nov 13, 2015 22.81 23.94 21.63 23.20 57,351 +0.12(+0.52%)
Nov 12, 2015 20.85 23.95 20.85 23.08 88,562 +0.10(+0.44%)
Nov 11, 2015 21.62 22.99 19.89 22.98 67,148 +1.45(+6.73%)
Nov 10, 2015 20.88 23.25 20.88 21.53 51,447 +0.46(+2.18%)
Nov 09, 2015 20.51 21.94 18.95 21.07 109,072 +0.51(+2.48%)
Nov 06, 2015 17.90 20.92 17.01 20.56 65,229 +2.64(+14.73%)
Nov 05, 2015 17.99 19.26 17.16 17.92 45,060 -0.11(-0.61%)
Nov 04, 2015 17.09 18.45 15.32 18.03 90,930 +0.90(+5.25%)
Nov 03, 2015 16.40 17.39 16.08 17.13 65,386 +0.69(+4.20%)
Nov 02, 2015 15.34 17.10 14.80 16.44 80,163 +0.98(+6.34%)
Oct 30, 2015 15.41 15.53 14.90 15.46 37,838 -0.08(-0.51%)
Oct 29, 2015 14.88 15.72 14.60 15.54 45,146 +0.33(+2.17%)
Oct 28, 2015 15.92 15.92 14.54 15.21 39,099 +0.53(+3.61%)
Oct 27, 2015 14.89 14.89 14.12 14.68 40,826 -0.27(-1.81%)
Oct 26, 2015 13.94 15.36 13.77 14.95 32,443 +0.80(+5.65%)
Oct 23, 2015 15.57 15.57 13.97 14.15 310,014 -1.00(-6.60%)
Oct 22, 2015 16.62 16.69 14.83 15.15 275,539 -1.33(-8.07%)
Oct 21, 2015 16.98 17.32 15.50 16.48 177,458 -0.99(-5.67%)
Oct 20, 2015 17.59 18.51 17.26 17.47 166,674 +0.37(+2.16%)
Oct 19, 2015 18.30 18.50 16.90 17.10 94,045 -1.45(-7.82%)
Oct 16, 2015 18.90 18.94 17.52 18.55 48,831 -0.32(-1.70%)
Oct 15, 2015 18.13 18.88 17.12 18.87 114,149 +0.98(+5.48%)
Oct 14, 2015 18.45 19.00 17.04 17.89 137,874 -0.32(-1.76%)
Oct 13, 2015 19.10 19.52 16.80 18.21 169,691 -1.07(-5.55%)
Oct 12, 2015 20.78 20.94 19.00 19.28 140,525 -1.25(-6.09%)
Oct 09, 2015 21.28 21.98 20.23 20.53 99,757 -0.41(-1.96%)
Oct 08, 2015 23.15 23.15 20.11 20.94 161,389 -2.46(-10.51%)
Oct 07, 2015 22.50 24.21 18.56 23.40 324,997 +1.20(+5.41%)
Oct 06, 2015 22.80 23.86 20.15 22.20 173,722 -0.85(-3.69%)
Oct 05, 2015 23.05 24.48 22.55 23.05 127,142 +0.86(+3.88%)
Oct 02, 2015 19.00 23.49 19.00 22.19 456,143 +3.18(+16.73%)
Oct 01, 2015 22.15 23.82 18.51 19.01 263,646 -3.02(-13.71%)
Sep 30, 2015 20.01 22.89 19.58 22.03 235,600 +2.51(+12.86%)
Sep 29, 2015 20.52 20.52 17.51 19.52 206,191 -1.24(-5.97%)
Sep 28, 2015 25.00 25.90 20.00 20.76 254,670 -4.23(-16.93%)
Sep 25, 2015 26.40 26.99 24.16 24.99 141,966 -1.44(-5.45%)
Sep 24, 2015 24.38 26.77 24.10 26.43 206,695 +1.92(+7.83%)
Sep 23, 2015 25.79 25.79 22.65 24.51 440,837 -1.54(-5.91%)
Sep 22, 2015 29.34 29.40 25.17 26.05 714,407 -3.76(-12.61%)
Sep 21, 2015 30.84 30.84 29.49 29.81 296,791 -0.89(-2.90%)
Sep 18, 2015 29.90 30.78 29.35 30.70 487,355 +0.25(+0.82%)
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.