Italia markets closed

REGENXBIO Inc. (RGNX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,83+0,19 (+1,14%)
Alla chiusura: 04:00PM EDT
16,49 -0,34 (-2,02%)
Dopo ore: 04:06PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202417,2417,5216,6816,8316,83233.985
02 mag 202416,3316,7916,0216,6416,64389.100
01 mag 202415,4317,0015,2716,2016,20482.300
30 apr 202415,7916,0115,3315,3515,35364.800
29 apr 202416,2416,8015,9516,0516,05294.300
26 apr 202416,2016,4515,7216,1916,19305.700
25 apr 202415,8016,1615,2916,0616,06604.200
24 apr 202415,9616,6615,6016,0416,04425.400
23 apr 202415,6716,2815,5215,9015,90360.200
22 apr 202415,8916,1015,1815,6415,64437.200
19 apr 202416,0116,2615,3215,6915,69574.900
18 apr 202416,7516,8216,0516,1116,11560.500
17 apr 202417,5917,9916,9917,0317,03413.600
16 apr 202417,8318,2417,4817,5017,50296.000
15 apr 202418,0718,6517,8218,0218,02346.000
12 apr 202419,0219,3817,6318,0918,09542.800
11 apr 202419,1219,1218,4819,0219,02362.300
10 apr 202418,1419,0918,1418,8518,85606.200
09 apr 202419,2019,7718,7319,0119,01266.200
08 apr 202419,2219,4218,7919,1919,19288.400
05 apr 202418,9419,8818,6019,1719,17424.700
04 apr 202420,3220,7719,0619,1519,15714.100
03 apr 202420,0220,6519,8220,2520,25540.200
02 apr 202421,1721,1920,1620,2920,29547.600
01 apr 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 gen 202412,2412,8512,2312,3212,32585.600
30 gen 202412,8512,8512,0712,1712,171.103.100
29 gen 202412,7013,0812,4312,9712,97525.500
26 gen 202413,4313,5712,6512,7212,72265.000
25 gen 202414,1514,3813,1913,2613,26351.500
24 gen 202414,4114,5013,9213,9913,99318.500
23 gen 202414,4715,0814,0614,1914,19330.200
22 gen 202413,6814,2013,5114,2014,20503.100
19 gen 202413,7913,8813,4513,7113,71326.500
18 gen 202414,1714,1913,6813,7713,77406.300
17 gen 202415,2515,2513,9914,1614,16488.100
16 gen 202414,9715,9414,5215,2715,27893.400
12 gen 202414,8015,3814,7415,1315,13497.600
11 gen 202414,6614,8814,1714,5714,57679.300
10 gen 202414,6015,0014,4414,8714,87539.300
09 gen 202414,2414,8613,9014,6714,67805.200
08 gen 202416,0316,0312,7614,4414,441.732.100
05 gen 202417,1017,6716,4416,4516,45490.000
04 gen 202417,3417,6917,0217,4017,40628.500
03 gen 202418,3818,3817,0317,3017,301.285.800
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...