XNAS
Datos históricos de REGENXBIO Inc.
REGENXBIO Inc. · RGNX
$8.26
▲ +0.01 (+0.06%)
Última operación · 10/10/2026, 17:30:07 UTC
- Variación en el periodo
- −26.1%
- Máximo
- US$16.19
- 22 de enero de 2026
- Mínimo
- US$5.46
- 18 de mayo de 2026
- Volumen medio diario
- 1.26 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.03 | 8.28 | 7.95 | 8.07 | −0.25% | 859,286.754 |
| 8 oct 2026 | 7.50 | 8.31 | 7.44 | 8.09 | +6.52% | 2.26 M |
| 7 oct 2026 | 7.31 | 7.73 | 7.20 | 7.60 | +1.95% | 1 M |
| 6 oct 2026 | 7.79 | 7.84 | 7.33 | 7.45 | −3.99% | 1.16 M |
| 5 oct 2026 | 7.80 | 8.16 | 7.57 | 7.76 | +4.44% | 2.35 M |
| 2 oct 2026 | 7.58 | 7.62 | 7.36 | 7.43 | +0.13% | 1.04 M |
| 1 oct 2026 | 7.52 | 7.74 | 7.30 | 7.42 | −1.46% | 1.71 M |
| 30 sep 2026 | 7.49 | 7.86 | 7.35 | 7.53 | +1.07% | 1.79 M |
| 29 sep 2026 | 7.41 | 7.64 | 7.33 | 7.45 | −0.27% | 2.1 M |
| 28 sep 2026 | 7.30 | 7.50 | 7.17 | 7.47 | +0.95% | 1.33 M |
| 25 sep 2026 | 7.53 | 7.68 | 7.17 | 7.40 | +2.21% | 1.28 M |
| 24 sep 2026 | 7.45 | 7.46 | 7.12 | 7.24 | −3.47% | 1.52 M |
| 23 sep 2026 | 8.13 | 8.15 | 7.40 | 7.50 | −7.98% | 1.11 M |
| 22 sep 2026 | 8.03 | 8.25 | 7.90 | 8.15 | +3.43% | 1.2 M |
| 21 sep 2026 | 8.24 | 8.31 | 7.76 | 7.88 | −1.87% | 1.12 M |
| 18 sep 2026 | 8.22 | 8.33 | 8.00 | 8.03 | −2.25% | 3.38 M |
| 17 sep 2026 | 8.34 | 8.56 | 8.02 | 8.22 | +2.94% | 1.81 M |
| 16 sep 2026 | 7.93 | 7.99 | 7.64 | 7.98 | +0.44% | 1.23 M |
| 15 sep 2026 | 8.69 | 8.75 | 7.78 | 7.95 | −8.57% | 1.43 M |
| 14 sep 2026 | 8.58 | 8.73 | 8.49 | 8.69 | +1.88% | 858,446.427 |
| 11 sep 2026 | 8.69 | 8.82 | 8.39 | 8.53 | −0.35% | 1.03 M |
| 10 sep 2026 | 8.63 | 8.79 | 8.47 | 8.56 | −1.95% | 1.17 M |
| 9 sep 2026 | 8.70 | 9.03 | 8.62 | 8.73 | −0.34% | 1.41 M |
| 8 sep 2026 | 8.95 | 8.95 | 8.60 | 8.76 | −2.01% | 998,959.572 |
| 4 sep 2026 | 9.09 | 9.22 | 8.86 | 8.94 | −2.83% | 1.07 M |
| 3 sep 2026 | 9.56 | 9.56 | 9.00 | 9.20 | −4.17% | 839,248.586 |
| 2 sep 2026 | 9.34 | 9.71 | 9.20 | 9.60 | +3.00% | 866,267.959 |
| 1 sep 2026 | 9.38 | 9.62 | 9.28 | 9.32 | −1.89% | 783,801.922 |
| 31 ago 2026 | 9.50 | 9.68 | 9.09 | 9.50 | −1.66% | 1.61 M |
| 28 ago 2026 | 10.00 | 10.10 | 9.21 | 9.66 | +3.09% | 1.75 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.