Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Regenxbio Inc (NQ: RGNX )

8.790 +0.200 (+2.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Regenxbio Inc (NQ: RGNX )

Historical Prices