REGENXBIO, Inc. RGNX
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$7,42-0,11 (-%1,46)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,42 | -%1,46 | $7,52 | $7,74 | $7,30 | 1,71M |
| 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 |