Indicators

Regenxbio Inc (NQ: RGNX )

12.41 -0.67 (-5.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	36.84	37.14	34.52	34.84	363,864	-2.21(-5.96%)
Nov 27, 2020	35.69	37.12	34.34	37.05	117,900	+1.40(+3.93%)
Nov 25, 2020	35.97	35.99	35.20	35.65	166,500	-0.27(-0.75%)
Nov 24, 2020	34.98	36.25	34.49	35.92	249,065	+1.43(+4.15%)
Nov 23, 2020	36.82	36.98	34.38	34.49	410,494	-1.96(-5.38%)
Nov 20, 2020	36.20	36.72	35.72	36.45	273,600	-0.13(-0.36%)
Nov 19, 2020	36.33	37.00	35.92	36.58	261,813	+0.07(+0.19%)
Nov 18, 2020	36.98	37.70	36.48	36.51	338,986	-0.09(-0.25%)
Nov 17, 2020	35.48	36.77	35.39	36.60	257,693	+0.82(+2.29%)
Nov 16, 2020	35.00	35.83	34.80	35.78	505,767	+1.25(+3.62%)
Nov 13, 2020	33.97	34.68	33.60	34.53	235,000	+0.95(+2.83%)
Nov 12, 2020	34.12	34.63	33.00	33.58	528,151	-0.67(-1.96%)
Nov 11, 2020	33.73	34.46	32.81	34.25	348,479	+0.65(+1.93%)
Nov 10, 2020	33.08	33.87	31.35	33.60	550,858	+0.60(+1.82%)
Nov 09, 2020	31.37	33.75	30.89	33.00	831,727	+2.99(+9.96%)
Nov 06, 2020	29.00	30.11	29.00	30.01	510,600	+1.00(+3.45%)
Nov 05, 2020	31.65	31.72	27.20	29.01	652,983	-2.05(-6.60%)
Nov 04, 2020	28.45	31.32	28.18	31.06	327,168	+2.37(+8.26%)
Nov 03, 2020	28.22	28.96	27.69	28.69	387,766	+0.76(+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.