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

Regenxbio Inc (NQ: RGNX )

15.66 -0.35 (-2.19%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 17, 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 (%)
Sep 30, 2016 13.89 14.14 13.80 14.01 265,341 +0.13(+0.94%)
Sep 29, 2016 14.55 14.66 13.76 13.88 303,731 -0.49(-3.41%)
Sep 28, 2016 14.58 14.68 14.28 14.37 154,971 -0.21(-1.44%)
Sep 27, 2016 14.45 14.79 14.33 14.58 206,668 -0.04(-0.27%)
Sep 26, 2016 14.49 14.77 14.29 14.62 175,949 +0.03(+0.21%)
Sep 23, 2016 15.09 15.21 14.17 14.59 922,743 -0.50(-3.31%)
Sep 22, 2016 15.38 15.58 14.88 15.09 238,455 -0.18(-1.18%)
Sep 21, 2016 16.00 16.03 14.72 15.27 283,300 -0.68(-4.26%)
Sep 20, 2016 15.36 16.28 15.10 15.95 736,990 +0.80(+5.28%)
Sep 19, 2016 14.45 16.47 14.45 15.15 362,997 +0.80(+5.57%)
Sep 16, 2016 14.39 14.53 13.94 14.35 774,023 -0.01(-0.07%)
Sep 15, 2016 14.27 14.76 13.81 14.36 244,327 +0.18(+1.27%)
Sep 14, 2016 13.90 14.44 13.88 14.18 260,761 +0.43(+3.13%)
Sep 13, 2016 13.27 14.04 13.27 13.75 258,240 +0.20(+1.48%)
Sep 12, 2016 12.82 13.62 12.82 13.55 189,314 +0.66(+5.12%)
Sep 09, 2016 13.49 13.66 12.85 12.89 177,532 -0.52(-3.88%)
Sep 08, 2016 13.07 13.65 12.81 13.41 268,969 +0.29(+2.21%)
Sep 07, 2016 12.75 13.15 12.70 13.12 230,385 +0.42(+3.31%)
Sep 06, 2016 12.05 12.83 11.78 12.70 235,540 +0.86(+7.26%)
Sep 02, 2016 11.84 11.84 11.84 11.84 125,800 +0.12(+1.02%)
Sep 01, 2016 11.70 11.80 11.35 11.72 79,750 +0.01(+0.09%)
Aug 31, 2016 12.14 12.49 11.53 11.71 137,525 -0.48(-3.94%)
Aug 30, 2016 12.08 12.94 12.03 12.19 298,076 -0.08(-0.65%)
Aug 29, 2016 12.54 13.21 12.00 12.27 226,008 -0.17(-1.37%)
Aug 26, 2016 12.82 13.36 12.01 12.44 144,497 -0.08(-0.64%)
Aug 25, 2016 12.94 13.01 12.15 12.52 121,830 -0.38(-2.95%)
Aug 24, 2016 13.18 13.68 12.79 12.90 123,747 -0.33(-2.49%)
Aug 23, 2016 13.66 13.87 13.00 13.23 141,174 -0.34(-2.51%)
Aug 22, 2016 12.80 13.81 12.58 13.57 323,707 +0.89(+7.02%)
Aug 19, 2016 12.09 12.75 12.00 12.68 151,228 +0.58(+4.79%)
Aug 18, 2016 12.09 12.27 11.95 12.10 109,234 -0.01(-0.08%)
Aug 17, 2016 12.47 12.88 11.89 12.11 170,021 -0.08(-0.66%)
Aug 16, 2016 12.10 12.63 12.00 12.19 282,863 -0.11(-0.89%)
Aug 15, 2016 11.57 12.36 11.37 12.30 208,114 +0.80(+6.96%)
Aug 12, 2016 9.960 11.50 9.845 11.50 265,481 +1.53(+15.35%)
Aug 11, 2016 9.670 10.06 9.400 9.970 87,647 +0.41(+4.29%)
Aug 10, 2016 10.44 10.44 9.390 9.560 106,273 -0.88(-8.43%)
Aug 09, 2016 9.220 10.58 9.044 10.44 188,134 +0.96(+10.13%)
Aug 08, 2016 8.760 9.510 8.750 9.480 110,687 +0.79(+9.09%)
Aug 05, 2016 8.590 8.790 8.440 8.690 62,858 +0.17(+2.00%)
Aug 04, 2016 8.610 8.760 8.400 8.520 44,237 -0.08(-0.93%)
Aug 03, 2016 8.097 8.610 8.080 8.600 79,968 +0.34(+4.12%)
Aug 02, 2016 8.470 8.840 8.080 8.260 96,554 -0.05(-0.60%)
Aug 01, 2016 8.230 8.332 8.160 8.310 44,959 +0.14(+1.71%)
Jul 29, 2016 8.270 8.284 8.110 8.170 90,948 -0.10(-1.21%)
Jul 28, 2016 8.180 8.490 8.155 8.270 96,273 +0.00(+0.00%)
Jul 27, 2016 7.850 8.350 7.850 8.270 84,877 +0.40(+5.08%)
Jul 26, 2016 7.750 7.960 7.750 7.870 60,483 +0.10(+1.29%)
Jul 25, 2016 7.970 7.970 7.520 7.770 160,788 -0.15(-1.89%)
Jul 22, 2016 7.910 8.150 7.828 7.920 86,915 +0.07(+0.89%)
Jul 21, 2016 7.560 7.910 7.560 7.850 131,923 +0.32(+4.25%)
Jul 20, 2016 7.380 7.580 7.070 7.530 85,973 +0.21(+2.87%)
Jul 19, 2016 7.680 7.850 7.230 7.320 272,622 -0.35(-4.56%)
Jul 18, 2016 7.900 7.900 7.570 7.670 74,349 -0.23(-2.91%)
Jul 15, 2016 7.520 7.990 7.350 7.900 274,403 +0.46(+6.18%)
Jul 14, 2016 7.710 7.760 7.260 7.440 244,984 -0.14(-1.85%)
Jul 13, 2016 8.040 8.230 7.560 7.580 171,980 -0.40(-5.01%)
Jul 12, 2016 8.050 8.080 7.870 7.980 220,064 +0.05(+0.63%)
Jul 11, 2016 8.120 8.232 7.910 7.930 110,074 -0.21(-2.58%)
Jul 08, 2016 8.090 8.400 7.980 8.140 172,271 +0.15(+1.88%)
Jul 07, 2016 7.920 8.070 7.800 7.990 130,105 +0.12(+1.52%)
Jul 05, 2016 8.110 8.110 7.750 7.870 576,755 -0.12(-1.50%)
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.