Skip to main content

Regenxbio Inc (NQ: RGNX )

13.50 +0.73 (+5.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 12.68 13.69 12.35 13.50 545,256 +0.73(+5.72%)
Jul 22, 2024 12.73 12.83 12.12 12.77 401,289 +0.19(+1.51%)
Jul 19, 2024 12.85 13.14 12.38 12.58 423,413 -0.27(-2.10%)
Jul 18, 2024 13.24 13.53 12.68 12.85 499,882 -0.43(-3.24%)
Jul 17, 2024 13.42 13.81 12.79 13.28 552,279 -0.28(-2.06%)
Jul 16, 2024 13.05 13.76 12.87 13.56 440,566 +0.69(+5.36%)
Jul 15, 2024 12.90 13.03 12.62 12.87 480,405 +0.10(+0.78%)
Jul 12, 2024 12.86 13.42 12.46 12.77 747,280 +0.06(+0.47%)
Jul 11, 2024 11.30 13.05 11.11 12.71 1,405,387 +1.97(+18.34%)
Jul 10, 2024 10.66 10.92 10.55 10.74 350,416 +0.15(+1.42%)
Jul 09, 2024 10.60 10.85 10.53 10.59 365,285 -0.04(-0.38%)
Jul 08, 2024 11.05 11.28 10.49 10.63 538,603 -0.27(-2.48%)
Jul 05, 2024 10.92 10.95 10.53 10.90 417,514 +0.08(+0.74%)
Jul 03, 2024 10.70 11.07 10.50 10.82 326,847 +0.07(+0.65%)
Jul 02, 2024 11.02 11.07 10.72 10.75 507,889 -0.32(-2.89%)
Jul 01, 2024 11.68 11.83 10.98 11.07 530,761 -0.63(-5.38%)
Jun 28, 2024 11.63 12.00 11.43 11.70 1,563,503 +0.07(+0.60%)
Jun 27, 2024 11.55 11.90 11.33 11.63 489,059 +0.12(+1.04%)
Jun 26, 2024 12.22 12.22 11.38 11.51 499,564 -0.81(-6.57%)
Jun 25, 2024 12.61 12.77 12.32 12.32 529,461 -0.47(-3.67%)
Jun 24, 2024 12.06 13.04 11.97 12.79 954,330 +0.77(+6.41%)
Jun 21, 2024 12.25 12.79 11.86 12.02 2,109,856 +0.14(+1.18%)
Jun 20, 2024 12.20 12.20 11.43 11.88 1,816,582 -0.33(-2.70%)
Jun 18, 2024 11.77 12.28 11.62 12.21 860,332 +0.57(+4.90%)
Jun 17, 2024 12.33 12.33 11.56 11.64 641,401 -0.77(-6.20%)
Jun 14, 2024 12.90 12.95 12.36 12.41 531,378 -0.67(-5.12%)
Jun 13, 2024 13.15 13.61 12.63 13.08 637,756 -0.07(-0.53%)
Jun 12, 2024 13.74 13.84 12.70 13.15 957,990 -0.43(-3.17%)
Jun 11, 2024 13.56 14.01 13.43 13.58 454,020 -0.13(-0.95%)
Jun 10, 2024 13.90 13.98 13.22 13.71 674,362 -0.37(-2.63%)
Jun 07, 2024 14.00 14.27 13.95 14.08 330,010 +0.32(+2.33%)
Jun 06, 2024 14.60 14.73 13.73 13.76 397,412 -0.76(-5.23%)
Jun 05, 2024 14.45 14.77 14.29 14.52 258,573 +0.20(+1.40%)
Jun 04, 2024 14.64 14.69 14.26 14.32 303,022 -0.44(-2.98%)
Jun 03, 2024 14.54 14.95 14.23 14.76 355,505 +0.41(+2.86%)
May 31, 2024 14.48 14.85 14.21 14.35 424,738 +0.00(+0.00%)
May 30, 2024 14.21 14.50 14.09 14.35 582,425 +0.24(+1.70%)
May 29, 2024 14.72 14.82 14.08 14.11 328,943 -0.85(-5.68%)
May 28, 2024 15.10 15.39 14.66 14.96 270,479 +0.04(+0.27%)
May 24, 2024 15.09 15.34 14.87 14.92 309,684 -0.04(-0.27%)
May 23, 2024 15.52 15.91 14.76 14.96 555,843 -0.51(-3.30%)
May 22, 2024 15.35 16.01 15.19 15.47 369,476 +0.14(+0.91%)
May 21, 2024 15.77 15.93 15.10 15.33 472,869 -0.54(-3.40%)
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%)
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.