Skip to main content

Regenxbio Inc (NQ: RGNX )

15.48 -0.39 (-2.46%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 16.14 16.25 15.77 15.87 303,535 -0.12(-0.75%)
May 17, 2024 15.95 16.02 15.59 15.99 312,676 -0.02(-0.12%)
May 16, 2024 16.26 16.26 15.80 16.01 380,728 -0.22(-1.36%)
May 15, 2024 16.28 16.85 16.01 16.23 401,011 +0.43(+2.72%)
May 14, 2024 15.89 16.26 15.58 15.80 369,317 +0.06(+0.38%)
May 13, 2024 15.72 16.32 15.42 15.74 483,953 +0.30(+1.94%)
May 10, 2024 15.96 16.42 14.87 15.44 420,232 -0.24(-1.53%)
May 09, 2024 16.55 16.64 15.56 15.68 498,760 -0.99(-5.94%)
May 08, 2024 16.70 17.35 16.20 16.67 326,247 -0.29(-1.71%)
May 07, 2024 16.93 17.15 16.31 16.96 402,106 +0.09(+0.53%)
May 06, 2024 16.90 17.03 16.53 16.87 224,712 +0.04(+0.24%)
May 03, 2024 17.24 17.52 16.68 16.83 239,865 +0.19(+1.14%)
May 02, 2024 16.33 16.79 16.02 16.64 389,117 +0.44(+2.72%)
May 01, 2024 15.43 17.00 15.27 16.20 482,307 +0.85(+5.54%)
Apr 30, 2024 15.79 16.01 15.33 15.35 364,815 -0.70(-4.36%)
Apr 29, 2024 16.24 16.80 15.95 16.05 294,305 -0.14(-0.86%)
Apr 26, 2024 16.20 16.45 15.72 16.19 305,658 +0.13(+0.81%)
Apr 25, 2024 15.80 16.16 15.29 16.06 604,238 +0.02(+0.12%)
Apr 24, 2024 15.96 16.66 15.60 16.04 425,390 +0.14(+0.88%)
Apr 23, 2024 15.67 16.28 15.52 15.90 360,158 +0.26(+1.66%)
Apr 22, 2024 15.89 16.10 15.18 15.64 437,246 -0.05(-0.32%)
Apr 19, 2024 16.01 16.26 15.32 15.69 574,896 -0.42(-2.61%)
Apr 18, 2024 16.75 16.82 16.05 16.11 560,517 -0.92(-5.40%)
Apr 17, 2024 17.59 17.99 16.99 17.03 413,623 -0.47(-2.69%)
Apr 16, 2024 17.83 18.24 17.48 17.50 295,968 -0.52(-2.89%)
Apr 15, 2024 18.07 18.65 17.82 18.02 346,015 -0.07(-0.39%)
Apr 12, 2024 19.02 19.38 17.63 18.09 542,760 -0.93(-4.89%)
Apr 11, 2024 19.12 19.12 18.48 19.02 362,281 +0.17(+0.90%)
Apr 10, 2024 18.14 19.09 18.14 18.85 606,178 -0.16(-0.84%)
Apr 09, 2024 19.20 19.77 18.73 19.01 266,157 -0.18(-0.94%)
Apr 08, 2024 19.22 19.42 18.79 19.19 288,378 +0.02(+0.10%)
Apr 05, 2024 18.94 19.88 18.60 19.17 424,739 +0.02(+0.10%)
Apr 04, 2024 20.32 20.77 19.06 19.15 714,130 -1.10(-5.43%)
Apr 03, 2024 20.02 20.65 19.82 20.25 540,244 -0.04(-0.20%)
Apr 02, 2024 21.17 21.19 20.16 20.29 547,641 -1.24(-5.76%)
Apr 01, 2024 21.08 21.57 20.65 21.53 536,337 +0.46(+2.18%)
Mar 28, 2024 22.33 22.42 20.94 21.07 487,057 -1.11(-5.00%)
Mar 27, 2024 21.79 22.38 21.43 22.18 561,385 +0.51(+2.35%)
Mar 26, 2024 21.88 22.31 21.47 21.67 345,696 +0.08(+0.37%)
Mar 25, 2024 21.81 22.25 21.13 21.59 302,600 -0.19(-0.87%)
Mar 22, 2024 22.49 22.84 21.75 21.78 279,146 -0.72(-3.20%)
Mar 21, 2024 22.71 23.14 21.96 22.50 713,218 -0.01(-0.04%)
Mar 20, 2024 22.43 22.98 21.84 22.51 619,750 +0.12(+0.54%)
Mar 19, 2024 22.26 22.96 21.99 22.39 768,869 +0.06(+0.27%)
Mar 18, 2024 22.13 22.61 21.25 22.33 523,344 +0.14(+0.63%)
Mar 15, 2024 21.73 22.84 21.73 22.19 1,373,469 +0.34(+1.56%)
Mar 14, 2024 22.33 22.51 21.55 21.85 519,737 -0.62(-2.76%)
Mar 13, 2024 21.93 23.07 21.90 22.47 518,723 +0.49(+2.23%)
Mar 12, 2024 22.93 23.32 21.62 21.98 1,350,054 -0.87(-3.81%)
Mar 11, 2024 22.91 23.57 22.55 22.85 675,641 +0.10(+0.44%)
Mar 08, 2024 24.24 24.26 22.30 22.75 1,559,938 -0.48(-2.07%)
Mar 07, 2024 23.38 23.70 23.00 23.23 2,173,367 -0.77(-3.21%)
Mar 06, 2024 26.74 27.16 23.24 24.00 1,235,189 -0.61(-2.48%)
Mar 05, 2024 28.36 28.80 22.06 24.61 2,804,509 +3.25(+15.22%)
Mar 04, 2024 21.64 21.79 20.12 21.36 895,341 +0.17(+0.80%)
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.