U.S. markets open in 5 hours 31 minutes

REGENXBIO Inc. (RGNX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
16.83+0.19 (+1.14%)
Al cierre: 04:00PM EDT
16.49 -0.34 (-2.02%)
Fuera de horario: 04:06PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202417.2417.5216.6816.8316.83239,865
02 may 202416.3316.7916.0216.6416.64389,100
01 may 202415.4317.0015.2716.2016.20482,300
30 abr 202415.7916.0115.3315.3515.35364,800
29 abr 202416.2416.8015.9516.0516.05294,300
26 abr 202416.2016.4515.7216.1916.19305,700
25 abr 202415.8016.1615.2916.0616.06604,200
24 abr 202415.9616.6615.6016.0416.04425,400
23 abr 202415.6716.2815.5215.9015.90360,200
22 abr 202415.8916.1015.1815.6415.64437,200
19 abr 202416.0116.2615.3215.6915.69574,900
18 abr 202416.7516.8216.0516.1116.11560,500
17 abr 202417.5917.9916.9917.0317.03413,600
16 abr 202417.8318.2417.4817.5017.50296,000
15 abr 202418.0718.6517.8218.0218.02346,000
12 abr 202419.0219.3817.6318.0918.09542,800
11 abr 202419.1219.1218.4819.0219.02362,300
10 abr 202418.1419.0918.1418.8518.85606,200
09 abr 202419.2019.7718.7319.0119.01266,200
08 abr 202419.2219.4218.7919.1919.19288,400
05 abr 202418.9419.8818.6019.1719.17424,700
04 abr 202420.3220.7719.0619.1519.15714,100
03 abr 202420.0220.6519.8220.2520.25540,200
02 abr 202421.1721.1920.1620.2920.29547,600
01 abr 202421.0821.5720.6521.5321.53536,600
28 mar 202422.3322.4220.9421.0721.07487,000
27 mar 202421.7922.3821.4322.1822.18561,400
26 mar 202421.8822.3121.4721.6721.67345,700
25 mar 202421.8122.2521.1321.5921.59302,600
22 mar 202422.4922.8421.7521.7821.78279,100
21 mar 202422.7123.1421.9622.5022.50713,100
20 mar 202422.4322.9821.8422.5122.51619,800
19 mar 202422.2622.9621.9922.3922.39768,900
18 mar 202422.1322.6121.2522.3322.33523,300
15 mar 202421.7322.8421.7322.1922.191,373,500
14 mar 202422.3322.5121.5521.8521.85519,700
13 mar 202421.9323.0721.9022.4722.47518,700
12 mar 202422.9323.3321.6221.9821.981,350,100
11 mar 202422.9123.5722.5522.8522.85675,600
08 mar 202424.2424.2622.3022.7522.751,559,400
07 mar 202423.3823.7023.0023.2323.232,173,400
06 mar 202426.7427.1623.2424.0024.001,235,200
05 mar 202428.3628.8022.0624.6124.612,805,600
04 mar 202421.6421.7820.1321.3621.36895,300
01 mar 202417.8621.6917.8621.1921.191,508,400
29 feb 202420.3920.4817.1217.4417.441,080,500
28 feb 202419.0120.0418.3319.9019.901,068,100
27 feb 202418.6120.2818.6120.0220.021,003,900
26 feb 202417.4818.7717.4718.3418.34747,500
23 feb 202418.2118.4317.1917.4117.41698,200
22 feb 202418.4118.9917.9418.1718.17648,800
21 feb 202418.8418.9017.8518.4018.40340,300
20 feb 202418.6819.8018.2718.5418.54385,700
16 feb 202418.3620.3418.2318.8318.831,035,000
15 feb 202416.9218.6416.9218.4518.45774,100
14 feb 202416.4017.2715.7816.7916.79573,800
13 feb 202416.5716.7515.8116.0416.04757,700
12 feb 202416.2917.8116.2917.3617.36745,600
09 feb 202416.8718.1016.0216.2116.211,898,700
08 feb 202414.5516.3814.1316.2916.291,073,300
07 feb 202413.5115.4913.5114.5714.571,842,500
06 feb 202412.2613.0912.0513.0513.05302,100
05 feb 202412.0612.4111.8912.3212.32407,400
02 feb 202412.4512.6811.8312.2412.24467,800
01 feb 202412.3312.8212.0612.6812.68617,700
31 ene 202412.2412.8512.2312.3212.32585,600
30 ene 202412.8512.8512.0712.1712.171,103,100
29 ene 202412.7013.0812.4312.9712.97525,500
26 ene 202413.4313.5712.6512.7212.72265,000
25 ene 202414.1514.3813.1913.2613.26351,500
24 ene 202414.4114.5013.9213.9913.99318,500
23 ene 202414.4715.0814.0614.1914.19330,200
22 ene 202413.6814.2013.5114.2014.20503,100
19 ene 202413.7913.8813.4513.7113.71326,500
18 ene 202414.1714.1913.6813.7713.77406,300
17 ene 202415.2515.2513.9914.1614.16488,100
16 ene 202414.9715.9414.5215.2715.27893,400
12 ene 202414.8015.3814.7415.1315.13497,600
11 ene 202414.6614.8814.1714.5714.57679,300
10 ene 202414.6015.0014.4414.8714.87539,300
09 ene 202414.2414.8613.9014.6714.67805,200
08 ene 202416.0316.0312.7614.4414.441,732,100
05 ene 202417.1017.6716.4416.4516.45490,000
04 ene 202417.3417.6917.0217.4017.40628,500
03 ene 202418.3818.3817.0317.3017.301,285,800
02 ene 202417.7618.6917.6018.3418.34301,600
29 dic 202318.5418.5417.7317.9517.95619,600
28 dic 202318.8919.0418.0218.5418.54480,900
27 dic 202318.7819.0918.2918.8718.87569,400
26 dic 202318.9019.2018.7018.7518.75509,800
22 dic 202318.7119.2118.1618.6218.621,295,300
21 dic 202318.6019.0318.3818.4518.45396,400
20 dic 202319.5519.5518.2518.3018.30545,600
19 dic 202319.7720.1919.1819.6119.61381,900
18 dic 202320.1120.2719.4419.5119.51327,500
15 dic 202320.8221.3419.7419.9619.961,217,200
14 dic 202320.6021.3820.4820.8220.82612,700
13 dic 202319.0120.3018.7520.1520.15427,000
12 dic 202319.2819.3118.2019.1419.14434,600
11 dic 202319.6719.6719.0219.3919.39204,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...