Regenxbio Inc (NQ: RGNX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	10.35	10.49	9.930	10.21	1,024,367	-0.28(-2.67%)
Sep 30, 2024	10.81	10.95	10.14	10.49	682,310	-0.31(-2.87%)
Sep 27, 2024	10.87	11.23	10.79	10.80	417,036	+0.12(+1.12%)
Sep 26, 2024	11.04	11.07	10.50	10.68	541,797	-0.15(-1.39%)
Sep 25, 2024	11.27	11.41	10.82	10.83	537,183	-0.38(-3.39%)
Sep 24, 2024	11.79	11.89	11.16	11.21	692,482	-0.46(-3.94%)
Sep 23, 2024	11.73	11.95	11.53	11.67	603,545	-0.02(-0.17%)
Sep 20, 2024	12.37	12.47	11.56	11.69	1,418,608	-0.81(-6.48%)
Sep 19, 2024	12.99	13.15	12.42	12.50	738,882	-0.03(-0.24%)
Sep 18, 2024	13.01	13.01	12.29	12.53	605,184	-0.42(-3.24%)
Sep 17, 2024	12.74	13.48	12.56	12.95	765,296	+0.21(+1.65%)
Sep 16, 2024	12.88	12.88	12.30	12.74	476,423	-0.10(-0.78%)
Sep 13, 2024	12.28	12.97	12.19	12.84	325,354	+0.66(+5.42%)
Sep 12, 2024	12.69	12.77	12.02	12.18	373,259	-0.53(-4.17%)
Sep 11, 2024	11.67	12.75	11.55	12.71	324,415	+0.92(+7.80%)
Sep 10, 2024	11.42	11.83	11.23	11.79	257,097	+0.39(+3.42%)
Sep 09, 2024	11.48	11.78	11.27	11.40	471,014	-0.08(-0.70%)
Sep 06, 2024	11.44	11.64	11.16	11.48	365,010	+0.10(+0.88%)
Sep 05, 2024	11.24	11.47	11.08	11.38	606,431	+0.10(+0.89%)
Sep 04, 2024	11.25	11.63	11.10	11.28	346,806	-0.06(-0.53%)

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.