REGENXBIO, Inc. RGNX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$7,42-0,11 (-1,46 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,55 | +0,20 % | $7,52 | $7,74 | $7,30 | 823,55K |
| 2026-09-30 | $7,53 | +1,07 % | $7,49 | $7,86 | $7,35 | 1,79M |
| 2026-09-29 | $7,45 | -0,27 % | $7,41 | $7,64 | $7,33 | 2,10M |
| 2026-09-28 | $7,47 | +0,95 % | $7,30 | $7,49 | $7,17 | 1,33M |
| 2026-09-25 | $7,40 | +2,21 % | $7,53 | $7,68 | $7,16 | 1,28M |
| 2026-09-24 | $7,24 | -3,47 % | $7,45 | $7,46 | $7,12 | 1,51M |
| 2026-09-23 | $7,50 | -7,98 % | $8,13 | $8,15 | $7,40 | 1,11M |
| 2026-09-22 | $8,15 | +3,43 % | $8,03 | $8,25 | $7,90 | 1,20M |
| 2026-09-21 | $7,88 | -1,87 % | $8,24 | $8,31 | $7,76 | 1,12M |
| 2026-09-18 | $8,03 | -2,25 % | $8,22 | $8,33 | $8,00 | 3,37M |
| 2026-09-17 | $8,22 | +2,94 % | $8,34 | $8,56 | $8,02 | 1,81M |
| 2026-09-16 | $7,98 | +0,44 % | $7,93 | $7,99 | $7,64 | 1,23M |
| 2026-09-15 | $7,95 | -8,57 % | $8,69 | $8,75 | $7,78 | 1,43M |
| 2026-09-14 | $8,69 | +1,88 % | $8,58 | $8,73 | $8,49 | 858,40K |
| 2026-09-11 | $8,53 | -0,35 % | $8,69 | $8,82 | $8,39 | 1,03M |
| 2026-09-10 | $8,56 | -1,95 % | $8,63 | $8,79 | $8,47 | 1,17M |
| 2026-09-09 | $8,73 | -0,34 % | $8,70 | $9,02 | $8,62 | 1,41M |
| 2026-09-08 | $8,76 | -2,01 % | $8,95 | $8,95 | $8,60 | 998,70K |
| 2026-09-04 | $8,94 | -2,83 % | $9,09 | $9,22 | $8,86 | 1,07M |
| 2026-09-03 | $9,20 | -4,17 % | $9,56 | $9,56 | $9,00 | 839,20K |
| 2026-09-02 | $9,60 | +3,00 % | $9,34 | $9,71 | $9,20 | 866,30K |
| 2026-09-01 | $9,32 | -1,89 % | $9,38 | $9,62 | $9,28 | 783,70K |
| 2026-08-31 | $9,50 | -1,66 % | $9,50 | $9,68 | $9,09 | 1,61M |
| 2026-08-28 | $9,66 | +3,09 % | $10,00 | $10,10 | $9,21 | 1,75M |
| 2026-08-27 | $9,37 | -0,11 % | $9,35 | $9,46 | $9,04 | 916,60K |
| 2026-08-26 | $9,38 | +5,27 % | $8,85 | $9,43 | $8,61 | 1,16M |
| 2026-08-25 | $8,91 | +10,61 % | $8,14 | $8,99 | $8,13 | 1,76M |
| 2026-08-24 | $8,06 | -24,86 % | $8,29 | $8,64 | $7,77 | 5,44M |
| 2026-08-21 | $10,72 | -3,07 % | $11,14 | $11,16 | $10,49 | 1,01M |
| 2026-08-20 | $11,06 | -7,99 % | $11,98 | $12,08 | $11,03 | 947,30K |
| 2026-08-19 | $12,02 | +8,58 % | $11,50 | $12,04 | $11,50 | 1,15M |
| 2026-08-18 | $11,07 | -2,29 % | $11,13 | $11,20 | $10,73 | 623,90K |
| 2026-08-17 | $11,33 | +5,25 % | $10,69 | $11,36 | $10,53 | 1,04M |
| 2026-08-14 | $10,77 | +0,98 % | $10,68 | $10,86 | $10,34 | 792,50K |
| 2026-08-13 | $10,66 | -2,29 % | $11,03 | $11,25 | $10,61 | 805,60K |
| 2026-08-12 | $10,91 | +2,44 % | $10,77 | $11,21 | $10,68 | 877,10K |
| 2026-08-11 | $10,65 | +2,21 % | $10,56 | $10,79 | $10,15 | 881,10K |
| 2026-08-10 | $10,42 | -2,80 % | $10,52 | $10,87 | $10,27 | 988,80K |
| 2026-08-07 | $10,72 | -4,96 % | $11,05 | $11,39 | $10,31 | 1,39M |
| 2026-08-06 | $11,28 | +7,43 % | $11,28 | $11,50 | $10,85 | 1,77M |
| 2026-08-05 | $10,50 | +1,94 % | $10,32 | $10,79 | $10,20 | 1,52M |
| 2026-08-04 | $10,30 | +3,41 % | $10,13 | $10,43 | $9,87 | 968,70K |
| 2026-08-03 | $9,96 | +2,79 % | $9,75 | $10,01 | $9,31 | 812,90K |
| 2026-07-31 | $9,69 | -4,25 % | $10,25 | $10,38 | $9,64 | 1,16M |
| 2026-07-30 | $10,12 | +5,20 % | $9,75 | $10,14 | $9,53 | 1,22M |
| 2026-07-29 | $9,62 | +0,21 % | $9,65 | $9,90 | $9,46 | 1,09M |
| 2026-07-28 | $9,60 | -1,13 % | $9,59 | $9,77 | $9,18 | 1,39M |
| 2026-07-27 | $9,71 | -0,21 % | $10,05 | $10,51 | $9,65 | 1,25M |
| 2026-07-24 | $9,73 | -5,07 % | $10,24 | $10,34 | $9,57 | 974,30K |
| 2026-07-23 | $10,25 | +0,49 % | $9,94 | $10,32 | $9,68 | 1,36M |
| 2026-07-22 | $10,20 | -1,35 % | $10,08 | $10,50 | $10,01 | 1,15M |
| 2026-07-21 | $10,34 | +0,19 % | $10,19 | $10,49 | $9,92 | 1,98M |
| 2026-07-20 | $10,32 | +4,35 % | $10,01 | $10,78 | $10,01 | 2,28M |
| 2026-07-17 | $9,89 | -11,70 % | $8,99 | $10,24 | $8,42 | 7,52M |
| 2026-07-16 | $11,20 | -8,72 % | $12,15 | $12,15 | $11,02 | 2,01M |
| 2026-07-15 | $12,27 | -0,16 % | $12,16 | $12,36 | $11,83 | 1,20M |
| 2026-07-14 | $12,29 | -3,61 % | $13,00 | $13,00 | $12,18 | 1,57M |
| 2026-07-13 | $12,75 | -8,60 % | $13,56 | $13,56 | $12,19 | 2,18M |
| 2026-07-10 | $13,95 | -10,86 % | $15,57 | $15,65 | $13,42 | 3,35M |
| 2026-07-09 | $15,65 | +2,76 % | $15,37 | $15,75 | $14,92 | 1,98M |
| 2026-07-08 | $15,23 | +1,40 % | $14,99 | $15,88 | $14,87 | 2,39M |
| 2026-07-07 | $15,02 | +1,28 % | $14,94 | $15,71 | $14,10 | 2,76M |
| 2026-07-06 | $14,83 | +11,67 % | $13,54 | $15,30 | $13,53 | 3,15M |
| 2026-07-02 | $13,28 | +1,45 % | $13,63 | $14,25 | $13,16 | 3,30M |
| 2026-07-01 | $13,09 | +9,27 % | $11,89 | $13,68 | $11,89 | 4,54M |
| 2026-06-30 | $11,98 | +1,27 % | $11,85 | $12,26 | $11,63 | 1,62M |
| 2026-06-29 | $11,83 | +12,88 % | $11,12 | $11,86 | $10,86 | 2,54M |
| 2026-06-26 | $10,48 | +2,34 % | $10,22 | $10,78 | $9,94 | 4,36M |
| 2026-06-25 | $10,24 | +2,71 % | $10,07 | $10,93 | $9,97 | 1,55M |
| 2026-06-24 | $9,97 | +0,20 % | $10,13 | $10,98 | $9,86 | 2,38M |
| 2026-06-23 | $9,95 | +9,70 % | $8,94 | $10,34 | $8,94 | 2,97M |
| 2026-06-22 | $9,07 | +16,28 % | $8,52 | $9,65 | $7,81 | 9,09M |
| 2026-06-18 | $7,80 | -1,27 % | $8,20 | $8,57 | $7,78 | 3,21M |
| 2026-06-17 | $7,90 | +14,00 % | $7,18 | $8,73 | $7,18 | 4,96M |
| 2026-06-16 | $6,93 | -1,98 % | $7,07 | $7,13 | $6,58 | 967,40K |
| 2026-06-15 | $7,07 | +6,16 % | $6,79 | $7,11 | $6,75 | 1,64M |
| 2026-06-12 | $6,66 | +6,05 % | $6,36 | $6,67 | $6,32 | 903,50K |
| 2026-06-11 | $6,28 | +2,45 % | $6,07 | $6,32 | $5,88 | 1,39M |
| 2026-06-10 | $6,13 | -3,31 % | $6,33 | $6,51 | $6,09 | 821,90K |
| 2026-06-09 | $6,34 | +3,43 % | $6,23 | $6,47 | $6,07 | 1,99M |
| 2026-06-08 | $6,13 | +0,82 % | $6,11 | $6,30 | $5,95 | 1,20M |
| 2026-06-05 | $6,08 | -11,63 % | $6,83 | $6,91 | $5,99 | 1,70M |
| 2026-06-04 | $6,88 | +2,84 % | $6,77 | $7,18 | $6,70 | 1,25M |
| 2026-06-03 | $6,69 | +2,61 % | $6,73 | $6,78 | $6,52 | 1,28M |
| 2026-06-02 | $6,52 | -8,68 % | $7,07 | $7,09 | $6,44 | 1,50M |
| 2026-06-01 | $7,14 | +1,85 % | $6,93 | $7,32 | $6,86 | 1,16M |
| 2026-05-29 | $7,01 | +1,74 % | $7,04 | $7,09 | $6,82 | 1,13M |
| 2026-05-28 | $6,89 | +2,99 % | $6,63 | $6,98 | $6,62 | 1,52M |
| 2026-05-27 | $6,69 | +6,02 % | $6,35 | $6,76 | $6,35 | 1,53M |
| 2026-05-26 | $6,31 | -0,63 % | $6,31 | $6,39 | $6,08 | 1,42M |