Regenxbio Inc (RB0)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -9.92907801418 | 7.05 | 7.05 | 6.25 | 298 | 6.34396479 | DE |
| 4 | -1.05 | -14.1891891892 | 7.4 | 8.4 | 6.25 | 248 | 7.19478261 | DE |
| 12 | -1.7 | -21.1180124224 | 8.05 | 9.9 | 6.25 | 908 | 7.5202629 | DE |
| 26 | -3.95 | -38.3495145631 | 10.3 | 12.1 | 6.25 | 815 | 8.42771441 | DE |
| 52 | -12.049999 | -65.4891285592 | 18.399999 | 28.8 | 6.25 | 720 | 9.73440309 | DE |
| 156 | -10.25 | -61.7469879518 | 16.6 | 28.8 | 6.25 | 636 | 10.33500822 | DE |
| 260 | -10.25 | -61.7469879518 | 16.6 | 28.8 | 6.25 | 636 | 10.33500822 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 6.35 | 0.05 | 0.79 | 6.35 | 6.35 | 6.35 | 90 |
| 1740518820 | 6.3 | -0.4 | -5.97 | 6.25 | 6.4 | 6.25 | 1012 |
| 1740432420 | 6.7 | -0.15 | -2.19 | 6.7 | 6.7 | 6.7 | 14 |
| 1740173220 | 6.85 | -0.2 | -2.84 | 7.05 | 7.05 | 6.85 | 77 |
| 1740086820 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1740000420 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1739914020 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1739827620 | 7.05 | -0.1 | -1.40 | 6.9 | 7.05 | 6.9 | 430 |
| 1739568420 | 7.15 | -0.4 | -5.30 | 7.25 | 7.25 | 7.15 | 108 |
| 1739482020 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1739395620 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1739309220 | 7.55 | -0.6 | -7.36 | 7.55 | 7.55 | 7.55 | 510 |
| 1739222820 | 8.15 | -0.25 | -2.98 | 8 | 8.15 | 8 | 260 |
| 1738963620 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1738877220 | 8.4 | 0.35 | 4.35 | 8.4 | 8.4 | 8.4 | 350 |
| 1738790820 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1738704420 | 8.05 | 0.5 | 6.62 | 7.65 | 8.05 | 7.6 | 215 |
| 1738618020 | 7.55 | -0.15 | -1.95 | 7.55 | 7.55 | 7.55 | 2 |
| 1738358820 | 7.7 | 0.3 | 4.05 | 7.7 | 7.7 | 7.7 | 50 |
| 1738272420 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 102 |
| 1738186020 | 7.4 | 0.3 | 4.23 | 7.4 | 7.4 | 7.4 | 81 |
| 1738099620 | 7.1 | -0.5 | -6.58 | 7.45 | 7.5 | 7.1 | 840 |
| 1738013220 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1737754020 | 7.6 | 0.15 | 2.01 | 7.65 | 7.65 | 7.6 | 488 |
| 1737667620 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1737581220 | 7.45 | 0.3 | 4.20 | 7.35 | 7.45 | 7.35 | 420 |
| 1737494820 | 7.15 | 0.1 | 1.42 | 7.15 | 7.15 | 7.15 | 1598 |
| 1737408420 | 7.05 | -0.15 | -2.08 | 7.05 | 7.05 | 7.05 | 30 |
| 1737149220 | 7.2 | 0.35 | 5.11 | 7.15 | 7.2 | 7.15 | 256 |
| 1737062820 | 6.85 | -0.4 | -5.52 | 6.75 | 6.85 | 6.75 | 1005 |
| 1736976420 | 7.25 | 0.4 | 5.84 | 6.95 | 7.25 | 6.95 | 486 |
| 1736890020 | 6.85 | 0.4 | 6.20 | 7.9 | 8.1999999 | 6.6 | 9398 |
| 1736803620 | 6.45 | -1.85 | -22.29 | 6.65 | 6.65 | 6.45 | 3170 |
| 1736544420 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1736458020 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1736371620 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1736285220 | 8.3 | 0.25 | 3.11 | 7.95 | 8.35 | 7.95 | 2934 |
| 1736198820 | 8.05 | 0.35 | 4.55 | 7.75 | 8.05 | 7.75 | 1560 |
| 1735939620 | 7.7 | -0.1 | -1.28 | 7.55 | 7.7 | 7.55 | 224 |
| 1735853220 | 7.8 | 0.65 | 9.09 | 7.8 | 7.8 | 7.8 | 400 |
| 1735594020 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 43 |
| 1735334820 | 7.15 | -0.35 | -4.67 | 7.65 | 7.65 | 7.05 | 2511 |
| 1734989220 | 7.5 | 0.5 | 7.14 | 7.4 | 7.5 | 7.4 | 504 |
| 1734730020 | 7 | -0.45 | -6.04 | 7 | 7 | 7 | 25 |
| 1734643620 | 7.45 | 0.05 | 0.68 | 7.45 | 7.45 | 7.45 | 80 |
| 1734557220 | 7.4 | -0.7 | -8.64 | 7.9 | 7.9 | 7.4 | 939 |
| 1734470820 | 8.1 | -0.15 | -1.82 | 8.1 | 8.1 | 8.1 | 630 |
| 1734384420 | 8.25 | 0.3 | 3.77 | 7.95 | 8.25 | 7.8 | 512 |
| 1734125220 | 7.95 | -0.35 | -4.22 | 8.4 | 8.4 | 7.95 | 300 |
| 1734038820 | 8.3 | -0.5 | -5.68 | 8.55 | 8.55 | 8.15 | 3008 |
| 1733952420 | 8.8 | -0.05 | -0.56 | 8.8 | 8.8 | 8.8 | 500 |
| 1733866020 | 8.85 | -0.7 | -7.33 | 9.5 | 9.5 | 8.85 | 670 |
| 1733779620 | 9.55 | 0.85 | 9.77 | 9.1 | 9.9 | 9.1 | 2192 |
| 1733520420 | 8.6999999 | 0.65 | 8.07 | 8.6999999 | 8.6999999 | 8.6999999 | 1020 |
| 1733434020 | 8.05 | -0.6 | -6.94 | 8.05 | 8.05 | 8.05 | 20 |
| 1733347620 | 8.65 | -1.05 | -10.82 | 8.65 | 8.65 | 8.65 | 500 |
| 1733261220 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1733174820 | 9.6999999 | 0.4 | 4.30 | 9.5 | 9.6999999 | 9.5 | 1630 |
| 1732915620 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1732829220 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1732742820 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
