REGENXBIO Inc. (RGNX)
NASDAQ: RGNX · Real-Time Price · USD
8.41
-0.05 (-0.59%)
Mar 26, 2026, 1:45 PM EDT - Market open
REGENXBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 8.04 | 8.47 | 8.04 | 8.46 | 8.46 | 8.32% | 930,900 |
| Mar 24, 2026 | 8.13 | 8.23 | 7.74 | 7.81 | 7.81 | -6.35% | 698,003 |
| Mar 23, 2026 | 8.34 | 8.71 | 8.25 | 8.34 | 8.34 | 2.96% | 791,864 |
| Mar 20, 2026 | 8.33 | 8.48 | 8.07 | 8.10 | 8.10 | -3.11% | 2,687,263 |
| Mar 19, 2026 | 8.18 | 8.46 | 8.02 | 8.36 | 8.36 | 0.97% | 739,531 |
| Mar 18, 2026 | 8.59 | 8.62 | 8.15 | 8.28 | 8.28 | -4.17% | 641,187 |
| Mar 17, 2026 | 8.80 | 8.94 | 8.61 | 8.64 | 8.64 | -1.71% | 635,019 |
| Mar 16, 2026 | 8.70 | 9.00 | 8.66 | 8.79 | 8.79 | 2.57% | 554,174 |
| Mar 13, 2026 | 9.08 | 9.10 | 8.25 | 8.57 | 8.57 | -5.62% | 1,058,135 |
| Mar 12, 2026 | 9.31 | 9.31 | 8.92 | 9.08 | 9.08 | -3.20% | 710,299 |
| Mar 11, 2026 | 9.76 | 9.80 | 9.15 | 9.38 | 9.38 | -5.25% | 726,912 |
| Mar 10, 2026 | 10.35 | 10.77 | 9.87 | 9.90 | 9.90 | -4.62% | 1,112,616 |
| Mar 9, 2026 | 9.75 | 10.76 | 9.73 | 10.38 | 10.38 | 20.00% | 1,931,396 |
| Mar 6, 2026 | 8.46 | 8.69 | 8.31 | 8.65 | 8.65 | -0.80% | 1,383,917 |
| Mar 5, 2026 | 8.41 | 8.75 | 8.01 | 8.72 | 8.72 | -4.60% | 1,470,655 |
| Mar 4, 2026 | 8.73 | 9.34 | 8.53 | 9.14 | 9.14 | 5.18% | 878,388 |
| Mar 3, 2026 | 9.35 | 9.35 | 8.59 | 8.69 | 8.69 | -5.95% | 754,300 |
| Mar 2, 2026 | 8.71 | 9.65 | 8.53 | 9.24 | 9.24 | 2.21% | 1,454,423 |
| Feb 27, 2026 | 8.62 | 9.22 | 8.55 | 9.04 | 9.04 | 3.31% | 811,920 |
| Feb 26, 2026 | 8.55 | 8.76 | 8.24 | 8.75 | 8.75 | 2.58% | 917,175 |
| Feb 25, 2026 | 8.08 | 8.82 | 8.08 | 8.53 | 8.53 | 5.57% | 689,528 |
| Feb 24, 2026 | 7.85 | 8.29 | 7.85 | 8.08 | 8.08 | 1.76% | 575,716 |
| Feb 23, 2026 | 8.29 | 8.42 | 7.80 | 7.94 | 7.94 | -2.46% | 662,946 |
| Feb 20, 2026 | 8.30 | 8.83 | 8.04 | 8.14 | 8.14 | -3.21% | 1,019,525 |
| Feb 19, 2026 | 7.86 | 8.45 | 7.61 | 8.41 | 8.41 | 6.46% | 849,230 |
| Feb 18, 2026 | 8.00 | 8.22 | 7.83 | 7.90 | 7.90 | -1.74% | 531,484 |
| Feb 17, 2026 | 7.93 | 8.13 | 7.74 | 8.04 | 8.04 | 0.63% | 783,860 |
| Feb 13, 2026 | 8.35 | 8.63 | 7.94 | 7.99 | 7.99 | -4.31% | 1,095,033 |
| Feb 12, 2026 | 8.49 | 8.54 | 8.12 | 8.35 | 8.35 | -1.76% | 964,326 |
| Feb 11, 2026 | 8.81 | 8.98 | 8.21 | 8.50 | 8.50 | -3.95% | 1,088,164 |
| Feb 10, 2026 | 9.02 | 9.31 | 8.40 | 8.85 | 8.85 | -14.16% | 2,509,976 |
| Feb 9, 2026 | 10.14 | 10.62 | 10.01 | 10.31 | 10.31 | -0.19% | 955,423 |
| Feb 6, 2026 | 10.73 | 10.95 | 10.32 | 10.33 | 10.33 | 0.68% | 1,004,905 |
| Feb 5, 2026 | 10.50 | 11.20 | 10.15 | 10.26 | 10.26 | -4.56% | 961,321 |
| Feb 4, 2026 | 10.71 | 10.86 | 10.51 | 10.75 | 10.75 | -1.01% | 759,785 |
| Feb 3, 2026 | 10.65 | 11.26 | 10.61 | 10.86 | 10.86 | 0.74% | 701,880 |
| Feb 2, 2026 | 10.90 | 11.32 | 10.45 | 10.78 | 10.78 | -3.41% | 817,755 |
| Jan 30, 2026 | 11.23 | 11.56 | 10.97 | 11.16 | 11.16 | -3.79% | 1,010,011 |
| Jan 29, 2026 | 10.81 | 11.78 | 10.60 | 11.60 | 11.60 | 5.36% | 1,611,567 |
| Jan 28, 2026 | 9.61 | 11.50 | 9.51 | 11.01 | 11.01 | -17.90% | 5,016,735 |
| Jan 27, 2026 | 13.91 | 14.17 | 13.26 | 13.41 | 13.41 | -3.21% | 697,946 |
| Jan 26, 2026 | 14.00 | 14.20 | 13.35 | 13.86 | 13.86 | 0.47% | 877,982 |
| Jan 23, 2026 | 15.90 | 16.00 | 13.75 | 13.79 | 13.79 | -13.70% | 1,411,508 |
| Jan 22, 2026 | 15.10 | 16.19 | 15.00 | 15.98 | 15.98 | 6.39% | 810,486 |
| Jan 21, 2026 | 14.29 | 15.19 | 14.22 | 15.02 | 15.02 | 6.52% | 889,418 |
| Jan 20, 2026 | 13.53 | 14.61 | 13.40 | 14.10 | 14.10 | 3.52% | 902,703 |
| Jan 16, 2026 | 13.89 | 14.22 | 13.57 | 13.62 | 13.62 | -1.02% | 650,747 |
| Jan 15, 2026 | 15.02 | 15.02 | 13.68 | 13.76 | 13.76 | -7.96% | 1,098,578 |
| Jan 14, 2026 | 15.05 | 15.31 | 14.74 | 14.95 | 14.95 | -0.66% | 531,309 |
| Jan 13, 2026 | 14.99 | 15.12 | 14.53 | 15.05 | 15.05 | -0.20% | 527,731 |