Skip to main content

Regenxbio Inc (NQ: RGNX )

8.590 -0.250 (-2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 29.85 29.85 29.85 0 +0.50(+1.70%)
Mar 28, 2018 28.90 29.50 28.30 29.35 218,178 +0.15(+0.51%)
Mar 27, 2018 30.65 30.65 28.95 29.20 258,235 -1.40(-4.58%)
Mar 26, 2018 29.70 30.66 28.85 30.60 229,427 +1.35(+4.62%)
Mar 23, 2018 30.25 30.50 29.20 29.25 248,707 -0.85(-2.82%)
Mar 22, 2018 30.20 30.85 29.70 30.10 158,596 -0.55(-1.79%)
Mar 21, 2018 29.80 31.00 29.50 30.65 263,658 +0.70(+2.34%)
Mar 20, 2018 29.30 30.05 29.20 29.95 257,150 +0.85(+2.92%)
Mar 19, 2018 30.40 30.40 28.00 29.10 387,850 -1.30(-4.28%)
Mar 16, 2018 30.90 31.30 30.10 30.40 719,095 -0.60(-1.94%)
Mar 15, 2018 32.75 32.97 30.85 31.00 312,977 -2.00(-6.06%)
Mar 14, 2018 33.35 33.70 32.65 33.00 239,475 -0.05(-0.15%)
Mar 13, 2018 32.70 33.70 32.45 33.05 288,394 +0.60(+1.85%)
Mar 12, 2018 34.65 34.85 30.85 32.45 874,594 -3.55(-9.86%)
Mar 09, 2018 37.25 37.80 35.50 36.00 414,578 -0.30(-0.83%)
Mar 08, 2018 37.50 42.00 35.30 36.30 1,076,230 -1.20(-3.20%)
Mar 07, 2018 38.05 37.50 1,362,416 +7.95(+26.90%)
Mar 06, 2018 29.80 29.90 28.95 29.55 167,596 +0.25(+0.85%)
Mar 05, 2018 29.15 29.85 28.85 29.30 161,802 -0.10(-0.34%)
Mar 02, 2018 28.20 29.70 28.20 29.40 222,578 +1.00(+3.52%)
Mar 01, 2018 28.20 28.75 27.55 28.40 192,153 -0.05(-0.18%)
Feb 28, 2018 28.95 30.30 28.35 28.45 239,627 -0.75(-2.57%)
Feb 27, 2018 28.75 29.75 28.30 29.20 241,926 +0.52(+1.83%)
Feb 26, 2018 27.95 28.90 27.50 28.68 187,717 +0.82(+2.96%)
Feb 23, 2018 27.70 27.95 26.75 27.85 149,407 +0.30(+1.09%)
Feb 22, 2018 27.30 28.90 26.88 27.55 234,386 +0.45(+1.66%)
Feb 21, 2018 26.55 27.70 26.20 27.10 179,711 +0.65(+2.46%)
Feb 20, 2018 26.60 26.90 26.20 26.45 222,879 -0.40(-1.49%)
Feb 16, 2018 26.85 26.85 26.85 0 +0.05(+0.19%)
Feb 15, 2018 27.00 27.15 26.20 26.80 137,308 +0.00(+0.00%)
Feb 14, 2018 26.25 27.30 26.14 26.80 268,298 +0.20(+0.75%)
Feb 13, 2018 26.45 26.95 26.00 26.60 159,115 -0.15(-0.56%)
Feb 12, 2018 26.10 27.05 25.75 26.75 223,916 +1.05(+4.09%)
Feb 09, 2018 26.00 26.00 24.30 25.70 276,438 +0.20(+0.78%)
Feb 08, 2018 26.40 27.00 25.40 25.50 405,892 -0.75(-2.86%)
Feb 07, 2018 25.15 25.90 24.60 26.25 206,148 +1.00(+3.96%)
Feb 06, 2018 23.40 25.50 23.25 25.25 379,658 +0.50(+2.02%)
Feb 05, 2018 24.35 25.58 23.85 24.75 254,368 -0.05(-0.20%)
Feb 02, 2018 25.85 26.05 24.65 24.80 387,885 -1.10(-4.25%)
Feb 01, 2018 26.65 27.05 25.55 25.90 335,584 -0.90(-3.36%)
Jan 31, 2018 28.55 28.55 26.60 26.80 216,184 -1.45(-5.13%)
Jan 30, 2018 29.05 29.10 28.40 28.25 416,190 -1.35(-4.56%)
Jan 29, 2018 29.20 30.02 28.90 29.60 194,455 +0.30(+1.02%)
Jan 26, 2018 29.65 30.00 28.85 29.30 194,591 -0.30(-1.01%)
Jan 25, 2018 29.15 29.90 28.30 29.60 152,779 +1.00(+3.50%)
Jan 24, 2018 29.60 30.40 28.55 28.60 190,713 -1.15(-3.87%)
Jan 23, 2018 27.50 30.15 27.15 29.75 478,021 +2.35(+8.58%)
Jan 22, 2018 27.60 28.05 26.80 27.40 570,560 +0.30(+1.11%)
Jan 19, 2018 27.45 27.70 27.00 27.10 243,146 -0.45(-1.63%)
Jan 18, 2018 27.80 27.95 27.15 27.55 353,913 -0.32(-1.17%)
Jan 17, 2018 28.20 28.43 27.35 27.88 472,229 +0.18(+0.63%)
Jan 16, 2018 30.50 30.60 27.27 27.70 682,481 -2.75(-9.03%)
Jan 12, 2018 30.45 30.45 30.45 0 +0.55(+1.84%)
Jan 11, 2018 28.00 30.00 27.80 29.90 577,587 +1.90(+6.79%)
Jan 10, 2018 28.10 28.00 421,055 +1.65(+6.26%)
Jan 09, 2018 26.50 26.70 25.48 26.35 701,566 -0.20(-0.75%)
Jan 08, 2018 27.95 28.35 25.55 26.55 1,011,840 -1.30(-4.67%)
Jan 05, 2018 30.75 30.75 27.15 27.85 2,384,162 -7.35(-20.88%)
Jan 04, 2018 36.05 36.40 35.00 35.20 248,573 -0.60(-1.68%)
Jan 03, 2018 34.90 36.45 33.62 35.80 293,346 +1.05(+3.02%)
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.