Indicators

Regenxbio Inc (NQ: RGNX )

15.31 -0.56 (-3.53%)

Streaming Delayed Price Updated: 1:31 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	20.39	20.48	17.12	17.44	1,103,278	-2.46(-12.36%)
Feb 28, 2024	19.01	20.04	18.33	19.90	1,068,092	-0.12(-0.60%)
Feb 27, 2024	18.61	20.28	18.61	20.02	1,003,881	+1.68(+9.16%)
Feb 26, 2024	17.48	18.77	17.46	18.34	747,541	+0.93(+5.34%)
Feb 23, 2024	18.21	18.43	17.19	17.41	698,175	-0.76(-4.18%)
Feb 22, 2024	18.41	18.98	17.94	18.17	648,754	-0.23(-1.25%)
Feb 21, 2024	18.84	18.90	17.85	18.40	340,317	-0.14(-0.76%)
Feb 20, 2024	18.68	19.80	18.27	18.54	385,682	-0.29(-1.54%)
Feb 16, 2024	18.36	20.34	18.22	18.83	1,035,838	+0.38(+2.06%)
Feb 15, 2024	16.92	18.64	16.92	18.45	774,078	+1.66(+9.89%)
Feb 14, 2024	16.40	17.27	15.78	16.79	573,822	+0.75(+4.68%)
Feb 13, 2024	16.57	16.75	15.81	16.04	757,724	-1.32(-7.60%)
Feb 12, 2024	16.29	17.81	16.29	17.36	745,603	+1.15(+7.09%)
Feb 09, 2024	16.87	18.10	16.02	16.21	1,898,709	-0.08(-0.49%)
Feb 08, 2024	14.55	16.38	14.12	16.29	1,070,149	+1.72(+11.81%)
Feb 07, 2024	13.51	15.49	13.51	14.57	1,842,463	+1.52(+11.65%)
Feb 06, 2024	12.26	13.09	12.05	13.05	302,083	+0.73(+5.93%)
Feb 05, 2024	12.06	12.41	11.89	12.32	407,439	+0.08(+0.65%)
Feb 02, 2024	12.45	12.68	11.83	12.24	467,795	-0.44(-3.47%)

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.