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

- Apartments

Recent Quotes

My Watchlist

Indicators

REGENXBIO Inc. - Common Stock (NQ: RGNX )

7.300 -0.020 (-0.27%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	7.250	7.760	7.230	7.300	700,891	-0.02(-0.27%)
Feb 13, 2025	7.280	7.330	7.010	7.320	625,860	+0.12(+1.67%)
Feb 12, 2025	7.300	7.300	6.915	7.200	773,729	-0.13(-1.77%)
Feb 11, 2025	7.410	7.510	7.070	7.330	973,585	-0.56(-7.10%)
Feb 10, 2025	8.280	8.380	7.760	7.890	625,508	-0.32(-3.90%)
Feb 07, 2025	8.550	8.660	8.200	8.210	563,056	-0.22(-2.61%)
Feb 06, 2025	8.480	8.745	8.370	8.430	624,320	+0.00(+0.00%)
Feb 05, 2025	8.420	8.690	8.330	8.430	631,456	+0.00(+0.00%)
Feb 04, 2025	7.860	8.490	7.820	8.430	631,055	+0.61(+7.80%)
Feb 03, 2025	7.770	8.030	7.510	7.820	1,022,081	-0.25(-3.10%)
Jan 31, 2025	7.950	8.630	7.680	8.070	1,553,452	+0.17(+2.15%)
Jan 30, 2025	7.650	8.085	7.570	7.900	622,736	+0.38(+5.05%)
Jan 29, 2025	7.580	7.715	7.372	7.520	451,091	-0.08(-1.05%)
Jan 28, 2025	7.680	7.700	7.230	7.600	518,938	-0.07(-0.91%)
Jan 27, 2025	7.850	8.250	7.510	7.670	723,311	-0.21(-2.66%)
Jan 24, 2025	7.950	8.010	7.460	7.880	549,035	-0.07(-0.88%)
Jan 23, 2025	7.690	8.050	7.400	7.950	1,026,704	+0.10(+1.27%)
Jan 22, 2025	7.530	7.860	7.340	7.850	1,025,532	+0.28(+3.70%)
Jan 21, 2025	7.410	7.580	7.280	7.570	742,938	+0.20(+2.71%)
Jan 17, 2025	7.270	7.435	7.183	7.370	681,027	+0.22(+3.08%)
Jan 16, 2025	7.450	7.450	6.975	7.150	1,050,809	-0.29(-3.90%)
Jan 15, 2025	7.400	7.700	7.170	7.440	1,616,056	+0.39(+5.53%)
Jan 14, 2025	7.170	7.480	6.780	7.050	4,003,593	+0.10(+1.44%)
Jan 13, 2025	7.400	7.700	6.560	6.950	1,193,898	-0.56(-7.46%)
Jan 10, 2025	8.070	8.150	7.480	7.510	1,263,334	-0.78(-9.41%)
Jan 08, 2025	8.280	8.420	8.010	8.290	1,067,727	-0.07(-0.84%)
Jan 07, 2025	8.300	8.840	8.200	8.360	1,290,413	+0.17(+2.08%)
Jan 06, 2025	7.930	8.490	7.900	8.190	686,563	+0.42(+5.41%)
Jan 03, 2025	7.910	8.017	7.530	7.770	1,344,364	-0.09(-1.15%)
Jan 02, 2025	7.860	8.110	7.670	7.860	1,504,352	+0.13(+1.68%)
Dec 31, 2024				7.730	0	+0.50(+6.92%)
Dec 30, 2024	7.350	7.500	7.200	7.230	1,757,332	-0.18(-2.43%)
Dec 27, 2024	7.830	7.989	7.300	7.410	1,272,112	-0.46(-5.84%)
Dec 26, 2024	7.350	7.910	7.170	7.870	1,107,660	+0.47(+6.35%)
Dec 24, 2024	7.420	7.560	7.245	7.400	344,201	+0.02(+0.27%)
Dec 23, 2024	7.640	7.770	7.150	7.380	1,386,142	-0.24(-3.15%)
Dec 20, 2024	7.360	7.750	7.210	7.620	10,676,138	+0.17(+2.21%)
Dec 19, 2024	7.900	8.005	7.380	7.455	1,368,485	-0.31(-4.05%)
Dec 18, 2024	8.530	8.600	7.540	7.770	1,293,805	-0.70(-8.26%)
Dec 17, 2024	8.500	8.690	8.280	8.470	1,238,555	-0.07(-0.82%)
Dec 16, 2024	8.220	8.750	8.060	8.540	1,545,731	+0.26(+3.14%)
Dec 13, 2024	8.670	8.825	8.260	8.280	1,492,704	-0.44(-5.05%)
Dec 12, 2024	9.220	9.367	8.450	8.720	1,490,258	-0.58(-6.24%)
Dec 11, 2024	9.750	9.750	8.960	9.300	934,791	-0.46(-4.71%)
Dec 10, 2024	9.840	10.01	9.135	9.760	2,352,468	-0.41(-4.03%)
Dec 09, 2024	9.490	10.52	9.490	10.17	2,403,719	+0.59(+6.16%)
Dec 06, 2024	8.800	9.700	8.590	9.580	1,745,148	+0.84(+9.61%)
Dec 05, 2024	9.200	9.290	8.440	8.740	1,963,753	-0.42(-4.59%)
Dec 04, 2024	9.340	9.455	9.020	9.160	646,156	-0.14(-1.51%)
Dec 03, 2024	9.840	9.900	9.130	9.300	836,330	-0.70(-7.00%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

REGENXBIO Inc. - Common Stock (NQ: RGNX )

Historical Prices