REGENXBIO Inc. (RGNX)
NASDAQ: RGNX · Real-Time Price · USD
8.38
-0.37 (-4.23%)
Jun 27, 2025, 3:50 PM - Market open

REGENXBIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20258.758.998.198.25--5.71%397,413
Jun 26, 20258.608.788.378.758.752.46%476,287
Jun 25, 20258.538.768.208.548.54-0.23%651,969
Jun 24, 20257.978.617.858.568.568.91%935,080
Jun 23, 20258.368.457.827.867.86-6.76%940,414
Jun 20, 20258.678.838.168.438.43-1.63%2,549,429
Jun 18, 20258.608.998.418.578.57-1.04%998,763
Jun 17, 20259.059.328.628.668.66-5.46%671,651
Jun 16, 20259.279.348.769.169.16-1.19%1,022,206
Jun 13, 20259.8510.269.139.279.27-9.12%797,980
Jun 12, 202510.0710.299.8610.2010.20-542,997
Jun 11, 202510.0510.6410.0510.2010.203.98%1,007,312
Jun 10, 20259.6510.139.519.819.812.94%1,002,409
Jun 9, 20259.8710.069.279.539.53-0.83%845,245
Jun 6, 20258.429.788.329.619.6114.95%1,911,511
Jun 5, 20259.729.867.958.368.36-17.06%2,654,107
Jun 4, 202510.1010.589.9210.0810.08-0.49%690,256
Jun 3, 202510.2610.589.7510.1310.13-2.13%1,012,214
Jun 2, 20259.1511.009.1510.3510.3516.95%2,318,599
May 30, 20258.798.928.228.858.85-1.34%830,382
May 29, 20258.629.298.438.978.975.04%1,093,783
May 28, 20259.059.118.458.548.54-5.84%1,017,332
May 27, 20259.609.838.519.079.07-6.59%1,679,872
May 23, 20259.529.809.409.719.71-1.52%645,182
May 22, 20259.5110.229.429.869.862.28%910,202
May 21, 20259.8910.449.639.649.64-3.60%1,488,602
May 20, 20259.6510.129.4010.0010.002.15%1,387,841
May 19, 20258.669.828.669.799.7910.12%1,001,424
May 16, 20258.589.098.428.898.892.89%825,335
May 15, 20258.208.707.688.648.643.72%883,584
May 14, 20258.358.777.778.338.331.83%1,188,391
May 13, 20257.979.027.788.188.182.63%2,922,895
May 12, 20257.968.207.637.977.975.98%1,118,237
May 9, 20257.237.787.237.527.525.17%872,921
May 8, 20257.217.386.897.157.15-1.24%2,315,222
May 7, 20257.917.946.997.247.24-8.59%1,938,978
May 6, 20259.619.747.867.927.92-18.85%2,092,968
May 5, 202510.3610.439.659.769.76-6.15%771,015
May 2, 20259.9710.599.9410.4010.405.80%1,015,835
May 1, 20259.609.939.289.839.832.29%654,049
Apr 30, 20259.189.729.019.619.612.13%575,386
Apr 29, 20259.099.488.969.419.413.07%709,748
Apr 28, 20259.159.378.909.139.13-0.22%462,540
Apr 25, 20259.109.238.779.159.15-0.54%602,829
Apr 24, 20258.839.318.529.209.203.72%838,785
Apr 23, 20258.119.168.098.878.8713.43%1,704,543
Apr 22, 20256.867.846.727.827.8217.24%1,436,685
Apr 21, 20255.896.905.856.676.6712.29%1,405,518
Apr 17, 20256.106.315.915.945.94-3.57%653,003
Apr 16, 20256.396.476.066.166.16-5.95%699,695