Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

REGENXBIO Inc. - Common Stock (NQ:RGNX)

9.030 -0.230 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 16, 2025 9.110 9.410 9.013 9.260 290,832 +0.17(+1.87%)
Sep 15, 2025 9.190 9.349 8.820 9.090 387,766 -0.11(-1.20%)
Sep 12, 2025 9.470 9.611 9.100 9.200 294,899 -0.29(-3.06%)
Sep 11, 2025 9.580 9.820 9.145 9.490 371,089 -0.08(-0.84%)
Sep 10, 2025 9.890 10.08 9.535 9.570 438,787 -0.32(-3.24%)
Sep 09, 2025 9.480 9.910 9.350 9.890 329,551 +0.41(+4.32%)
Sep 08, 2025 9.720 9.770 9.420 9.480 432,178 -0.23(-2.37%)
Sep 05, 2025 9.660 9.970 9.560 9.710 611,155 +0.29(+3.08%)
Sep 04, 2025 9.860 9.900 9.120 9.420 567,299 -0.44(-4.46%)
Sep 03, 2025 8.870 9.870 8.820 9.860 618,985 +0.74(+8.11%)
Sep 02, 2025 8.750 9.434 8.750 9.120 423,343 +0.19(+2.13%)
Aug 29, 2025 8.950 8.980 8.675 8.930 467,070 -0.08(-0.89%)
Aug 28, 2025 8.970 9.170 8.870 9.010 445,566 +0.19(+2.15%)
Aug 27, 2025 9.160 9.190 8.650 8.820 556,593 -0.30(-3.29%)
Aug 26, 2025 8.980 9.140 8.810 9.120 587,900 +0.15(+1.67%)
Aug 25, 2025 9.020 9.235 8.870 8.970 803,097 -0.04(-0.44%)
Aug 22, 2025 8.150 9.110 8.070 9.010 1,355,248 +0.90(+11.10%)
Aug 21, 2025 8.010 8.130 7.950 8.110 387,771 +0.04(+0.50%)
Aug 20, 2025 8.000 8.190 7.830 8.070 563,993 +0.04(+0.50%)
Aug 19, 2025 8.260 8.362 8.010 8.030 764,249 -0.68(-7.81%)
Aug 18, 2025 8.790 8.980 8.610 8.710 449,843 -0.11(-1.25%)
Aug 15, 2025 9.100 9.140 8.650 8.820 661,090 -0.24(-2.65%)
Aug 14, 2025 8.740 9.250 8.570 9.060 956,139 +0.13(+1.46%)
Aug 13, 2025 8.240 9.245 8.225 8.930 1,060,190 +0.83(+10.25%)
Aug 12, 2025 7.560 8.130 7.533 8.100 908,325 +0.64(+8.58%)
Aug 11, 2025 7.750 7.790 7.350 7.460 659,370 -0.39(-4.97%)
Aug 08, 2025 7.820 8.120 7.720 7.850 637,520 -0.05(-0.63%)
Aug 07, 2025 8.000 8.300 7.630 7.900 1,109,413 -0.33(-4.01%)
Aug 06, 2025 8.290 8.410 8.000 8.230 584,087 -0.06(-0.72%)
Aug 05, 2025 8.330 8.480 8.140 8.290 500,928 -0.04(-0.48%)
Aug 04, 2025 8.240 8.440 8.030 8.330 351,598 +0.14(+1.71%)
Aug 01, 2025 8.240 8.435 8.030 8.190 539,926 -0.32(-3.76%)
Jul 31, 2025 8.610 8.730 8.425 8.510 613,454 -0.24(-2.74%)
Jul 30, 2025 8.700 9.320 8.620 8.750 890,926 +0.34(+4.04%)
Jul 29, 2025 8.850 8.910 8.270 8.410 936,000 -0.38(-4.32%)
Jul 28, 2025 9.110 9.180 8.750 8.790 571,165 -0.17(-1.90%)
Jul 25, 2025 9.020 9.220 8.860 8.960 467,432 -0.17(-1.86%)
Jul 24, 2025 9.040 9.180 8.780 9.130 554,959 +0.04(+0.44%)
Jul 23, 2025 8.650 9.100 8.410 9.090 612,683 +0.52(+6.07%)
Jul 22, 2025 8.520 8.690 8.340 8.570 483,209 +0.08(+0.94%)
Jul 21, 2025 8.200 8.940 8.140 8.490 749,817 +0.33(+4.04%)
Jul 18, 2025 8.720 8.790 8.160 8.160 744,170 -0.53(-6.10%)
Jul 17, 2025 8.530 8.950 8.505 8.690 512,034 +0.19(+2.24%)
Jul 16, 2025 8.330 8.560 8.280 8.500 538,316 +0.26(+3.16%)
Jul 15, 2025 8.790 8.840 8.230 8.240 449,245 -0.46(-5.29%)
Jul 14, 2025 8.600 8.899 8.510 8.700 340,328 +0.02(+0.23%)
Jul 11, 2025 8.910 9.110 8.613 8.680 403,298 -0.38(-4.19%)
Jul 10, 2025 9.190 9.270 8.825 9.060 476,311 -0.11(-1.20%)
Jul 09, 2025 8.900 9.190 8.650 9.170 552,688 +0.43(+4.92%)
Jul 08, 2025 8.520 8.830 8.430 8.740 620,766 +0.31(+3.68%)
Jul 07, 2025 8.630 8.783 8.390 8.430 679,975 -0.31(-3.55%)
Jul 03, 2025 8.630 8.930 8.460 8.740 423,944 +0.12(+1.39%)
Jul 02, 2025 8.230 8.790 8.140 8.620 871,021 +0.39(+4.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.