Indicators

Regenxbio Inc (NQ: RGNX )

14.35 UNCHANGED

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	39.40	39.49	36.50	37.66	561,600	-2.18(-5.47%)
May 28, 2020	43.03	43.13	39.74	39.84	314,079	-2.62(-6.17%)
May 27, 2020	42.22	42.57	40.30	42.46	400,373	+0.82(+1.97%)
May 26, 2020	44.31	44.38	41.46	41.64	424,202	-1.80(-4.14%)
May 22, 2020	42.31	43.46	41.51	43.44	190,300	+1.21(+2.87%)
May 21, 2020	41.89	42.73	40.71	42.23	183,325	+0.29(+0.69%)
May 20, 2020	38.98	42.00	38.32	41.94	299,225	+3.65(+9.53%)
May 19, 2020	39.31	39.86	38.29	38.29	284,550	-1.35(-3.41%)
May 18, 2020	39.70	40.00	38.58	39.64	489,613	+1.34(+3.50%)
May 15, 2020	36.22	38.57	35.72	38.30	277,300	+1.83(+5.02%)
May 14, 2020	36.24	37.95	34.86	36.47	348,799	-0.81(-2.17%)
May 13, 2020	40.62	40.74	36.15	37.28	489,901	-3.14(-7.77%)
May 12, 2020	41.88	43.63	40.28	40.42	572,693	-0.96(-2.32%)
May 11, 2020	38.50	42.00	38.10	41.38	481,392	+2.40(+6.16%)
May 08, 2020	40.64	41.66	37.68	38.98	475,400	-1.87(-4.58%)
May 07, 2020	41.78	42.34	40.49	40.85	443,628	-0.39(-0.95%)
May 06, 2020	43.23	43.23	41.20	41.24	358,988	-1.61(-3.76%)
May 05, 2020	43.07	45.06	42.25	42.85	468,840	+0.88(+2.10%)
May 04, 2020	36.23	42.06	35.69	41.97	507,550	+5.51(+15.11%)

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.