REGENXBIO Inc. (RGNX)
NASDAQ: RGNX · Real-Time Price · USD
9.71
+0.29 (3.08%)
At close: Sep 5, 2025, 4:00 PM
9.78
+0.07 (0.72%)
After-hours: Sep 5, 2025, 6:43 PM EDT
REGENXBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.66 | 9.97 | 9.56 | 9.71 | 9.71 | 3.08% | 611,155 |
| Sep 4, 2025 | 9.86 | 9.90 | 9.12 | 9.42 | 9.42 | -4.46% | 567,299 |
| Sep 3, 2025 | 8.87 | 9.87 | 8.82 | 9.86 | 9.86 | 8.11% | 603,075 |
| Sep 2, 2025 | 8.75 | 9.43 | 8.75 | 9.12 | 9.12 | 2.13% | 423,343 |
| Aug 29, 2025 | 8.95 | 8.98 | 8.68 | 8.93 | 8.93 | -0.89% | 467,070 |
| Aug 28, 2025 | 8.97 | 9.17 | 8.87 | 9.01 | 9.01 | 2.15% | 445,566 |
| Aug 27, 2025 | 9.16 | 9.19 | 8.65 | 8.82 | 8.82 | -3.29% | 556,593 |
| Aug 26, 2025 | 8.98 | 9.14 | 8.81 | 9.12 | 9.12 | 1.67% | 587,900 |
| Aug 25, 2025 | 9.02 | 9.24 | 8.87 | 8.97 | 8.97 | -0.44% | 803,227 |
| Aug 22, 2025 | 8.15 | 9.11 | 8.07 | 9.01 | 9.01 | 11.10% | 1,355,248 |
| Aug 21, 2025 | 8.01 | 8.13 | 7.95 | 8.11 | 8.11 | 0.50% | 387,871 |
| Aug 20, 2025 | 8.00 | 8.19 | 7.83 | 8.07 | 8.07 | 0.50% | 563,993 |
| Aug 19, 2025 | 8.26 | 8.36 | 8.01 | 8.03 | 8.03 | -7.81% | 764,419 |
| Aug 18, 2025 | 8.79 | 8.98 | 8.61 | 8.71 | 8.71 | -1.25% | 449,843 |
| Aug 15, 2025 | 9.10 | 9.14 | 8.65 | 8.82 | 8.82 | -2.65% | 661,090 |
| Aug 14, 2025 | 8.74 | 9.25 | 8.57 | 9.06 | 9.06 | 1.46% | 956,139 |
| Aug 13, 2025 | 8.24 | 9.25 | 8.23 | 8.93 | 8.93 | 10.25% | 1,060,191 |
| Aug 12, 2025 | 7.56 | 8.13 | 7.53 | 8.10 | 8.10 | 8.58% | 908,325 |
| Aug 11, 2025 | 7.75 | 7.79 | 7.35 | 7.46 | 7.46 | -4.97% | 659,370 |
| Aug 8, 2025 | 7.82 | 8.12 | 7.72 | 7.85 | 7.85 | -0.63% | 637,520 |
| Aug 7, 2025 | 8.00 | 8.30 | 7.63 | 7.90 | 7.90 | -4.01% | 1,109,413 |
| Aug 6, 2025 | 8.29 | 8.41 | 8.00 | 8.23 | 8.23 | -0.72% | 584,089 |
| Aug 5, 2025 | 8.33 | 8.48 | 8.14 | 8.29 | 8.29 | -0.48% | 500,928 |
| Aug 4, 2025 | 8.24 | 8.44 | 8.03 | 8.33 | 8.33 | 1.71% | 351,599 |
| Aug 1, 2025 | 8.24 | 8.44 | 8.03 | 8.19 | 8.19 | -3.76% | 539,926 |
| Jul 31, 2025 | 8.61 | 8.73 | 8.43 | 8.51 | 8.51 | -2.74% | 613,629 |
| Jul 30, 2025 | 8.70 | 9.32 | 8.62 | 8.75 | 8.75 | 4.04% | 891,543 |
| Jul 29, 2025 | 8.85 | 8.91 | 8.27 | 8.41 | 8.41 | -4.32% | 936,000 |
| Jul 28, 2025 | 9.11 | 9.18 | 8.75 | 8.79 | 8.79 | -1.90% | 571,180 |
| Jul 25, 2025 | 9.02 | 9.22 | 8.86 | 8.96 | 8.96 | -1.86% | 467,432 |
| Jul 24, 2025 | 9.04 | 9.18 | 8.78 | 9.13 | 9.13 | 0.44% | 554,959 |
| Jul 23, 2025 | 8.65 | 9.10 | 8.41 | 9.09 | 9.09 | 6.07% | 613,294 |
| Jul 22, 2025 | 8.52 | 8.69 | 8.34 | 8.57 | 8.57 | 0.94% | 483,224 |
| Jul 21, 2025 | 8.20 | 8.94 | 8.14 | 8.49 | 8.49 | 4.04% | 749,817 |
| Jul 18, 2025 | 8.72 | 8.79 | 8.16 | 8.16 | 8.16 | -6.10% | 744,170 |
| Jul 17, 2025 | 8.53 | 8.95 | 8.51 | 8.69 | 8.69 | 2.24% | 512,073 |
| Jul 16, 2025 | 8.33 | 8.56 | 8.28 | 8.50 | 8.50 | 3.16% | 538,316 |
| Jul 15, 2025 | 8.79 | 8.84 | 8.23 | 8.24 | 8.24 | -5.29% | 449,245 |
| Jul 14, 2025 | 8.60 | 8.90 | 8.51 | 8.70 | 8.70 | 0.23% | 340,328 |
| Jul 11, 2025 | 8.91 | 9.11 | 8.61 | 8.68 | 8.68 | -4.19% | 403,298 |
| Jul 10, 2025 | 9.19 | 9.27 | 8.83 | 9.06 | 9.06 | -1.20% | 476,348 |
| Jul 9, 2025 | 8.90 | 9.19 | 8.65 | 9.17 | 9.17 | 4.92% | 552,687 |
| Jul 8, 2025 | 8.52 | 8.83 | 8.43 | 8.74 | 8.74 | 3.68% | 620,771 |
| Jul 7, 2025 | 8.63 | 8.78 | 8.39 | 8.43 | 8.43 | -3.55% | 679,975 |
| Jul 3, 2025 | 8.63 | 8.93 | 8.46 | 8.74 | 8.74 | 1.39% | 423,944 |
| Jul 2, 2025 | 8.23 | 8.79 | 8.14 | 8.62 | 8.62 | 4.74% | 871,021 |
| Jul 1, 2025 | 8.10 | 8.50 | 7.91 | 8.23 | 8.23 | 0.24% | 758,732 |
| Jun 30, 2025 | 8.41 | 8.66 | 8.10 | 8.21 | 8.21 | -2.15% | 636,467 |
| Jun 27, 2025 | 8.75 | 8.99 | 8.19 | 8.39 | 8.39 | -4.11% | 1,185,695 |
| Jun 26, 2025 | 8.60 | 8.78 | 8.37 | 8.75 | 8.75 | 2.46% | 476,287 |