Skip to main content

Regenxbio Inc (NQ: RGNX )

8.800 -0.360 (-3.93%)
Streaming Delayed Price Updated: 11:07 AM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 9.340 9.455 9.020 9.160 646,156 -0.14(-1.51%)
Dec 03, 2024 9.840 9.900 9.130 9.300 836,330 -0.70(-7.00%)
Dec 02, 2024 9.890 10.39 9.890 10.00 897,756 +0.08(+0.81%)
Nov 29, 2024 10.01 10.22 9.820 9.920 263,674 -0.09(-0.90%)
Nov 27, 2024 9.600 10.20 9.390 10.01 631,700 +0.46(+4.82%)
Nov 26, 2024 9.500 9.770 9.400 9.550 624,373 -0.03(-0.31%)
Nov 25, 2024 9.820 10.20 9.570 9.580 766,242 -0.01(-0.10%)
Nov 22, 2024 9.150 9.820 9.000 9.590 684,381 +0.41(+4.47%)
Nov 21, 2024 9.380 9.700 9.080 9.180 699,449 -0.45(-4.67%)
Nov 20, 2024 9.560 9.800 9.010 9.630 805,694 +0.07(+0.73%)
Nov 19, 2024 9.920 9.940 8.865 9.560 2,029,075 -0.59(-5.81%)
Nov 18, 2024 11.11 11.38 9.930 10.15 3,068,612 +0.52(+5.40%)
Nov 15, 2024 11.56 11.63 9.580 9.630 1,284,779 -1.51(-13.55%)
Nov 14, 2024 10.73 12.11 10.73 11.14 1,248,586 +0.47(+4.40%)
Nov 13, 2024 10.70 10.73 10.24 10.67 572,157 +0.18(+1.72%)
Nov 12, 2024 11.30 11.41 10.49 10.49 674,650 -1.07(-9.26%)
Nov 11, 2024 11.29 12.22 11.29 11.56 724,333 +0.40(+3.58%)
Nov 08, 2024 11.22 11.70 10.76 11.16 1,085,436 -0.03(-0.27%)
Nov 07, 2024 10.20 11.62 10.00 11.19 1,737,039 +1.76(+18.66%)
Nov 06, 2024 9.270 9.450 8.950 9.430 668,980 +0.51(+5.72%)
Nov 05, 2024 8.700 8.970 8.580 8.920 364,491 +0.16(+1.83%)
Nov 04, 2024 8.840 8.890 8.550 8.760 369,384 -0.03(-0.34%)
Nov 01, 2024 8.720 8.880 8.535 8.790 476,799 +0.20(+2.33%)
Oct 31, 2024 8.800 8.985 8.565 8.590 502,230 -0.25(-2.83%)
Oct 30, 2024 8.930 9.270 8.815 8.840 395,989 -0.22(-2.43%)
Oct 29, 2024 9.360 9.460 8.900 9.060 427,141 -0.32(-3.41%)
Oct 28, 2024 9.500 9.745 9.260 9.380 437,604 +0.03(+0.32%)
Oct 25, 2024 9.670 9.840 9.305 9.350 394,841 -0.23(-2.40%)
Oct 24, 2024 9.870 9.870 9.400 9.580 369,899 -0.16(-1.64%)
Oct 23, 2024 9.540 9.810 9.450 9.740 490,296 +0.15(+1.56%)
Oct 22, 2024 10.27 10.32 9.410 9.590 486,680 -0.78(-7.52%)
Oct 21, 2024 10.99 11.23 10.28 10.37 765,177 -0.73(-6.58%)
Oct 18, 2024 10.67 11.18 10.67 11.10 437,020 +0.50(+4.72%)
Oct 17, 2024 10.95 11.00 10.37 10.60 372,981 -0.15(-1.40%)
Oct 16, 2024 10.30 11.17 10.30 10.75 454,360 +0.45(+4.37%)
Oct 15, 2024 10.20 10.43 9.937 10.30 407,315 +0.10(+0.98%)
Oct 14, 2024 9.890 10.28 9.850 10.20 423,179 +0.31(+3.13%)
Oct 11, 2024 9.270 10.05 9.226 9.890 520,992 +0.60(+6.46%)
Oct 10, 2024 9.250 9.360 9.110 9.290 448,055 +0.05(+0.54%)
Oct 09, 2024 9.580 9.600 9.150 9.240 391,963 -0.32(-3.35%)
Oct 08, 2024 9.500 9.940 9.350 9.560 445,695 +0.04(+0.42%)
Oct 07, 2024 9.750 9.890 9.370 9.520 333,639 -0.20(-2.06%)
Oct 04, 2024 9.450 9.810 9.400 9.720 446,711 +0.37(+3.96%)
Oct 03, 2024 9.760 9.770 9.290 9.350 643,955 -0.57(-5.75%)
Oct 02, 2024 10.19 10.34 9.900 9.920 749,278 -0.29(-2.84%)
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.