REGENXBIO Inc. (RGNX)
NASDAQ: RGNX · Real-Time Price · USD
9.12
+0.15 (1.67%)
At close: May 1, 2026, 4:00 PM EDT
8.59
-0.53 (-5.80%)
After-hours: May 1, 2026, 7:19 PM EDT
REGENXBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 8.97 | 9.50 | 8.95 | 9.12 | 9.12 | 1.67% | 564,518 |
| Apr 30, 2026 | 8.78 | 9.02 | 8.55 | 8.97 | 8.97 | 6.79% | 525,478 |
| Apr 29, 2026 | 8.68 | 8.68 | 8.15 | 8.40 | 8.40 | -3.34% | 649,992 |
| Apr 28, 2026 | 8.65 | 8.84 | 8.60 | 8.69 | 8.69 | 0.81% | 542,501 |
| Apr 27, 2026 | 8.76 | 9.15 | 8.44 | 8.62 | 8.62 | -1.60% | 674,688 |
| Apr 24, 2026 | 8.89 | 9.04 | 8.59 | 8.76 | 8.76 | -2.56% | 757,033 |
| Apr 23, 2026 | 9.33 | 9.55 | 8.89 | 8.99 | 8.99 | -3.75% | 483,731 |
| Apr 22, 2026 | 9.28 | 9.52 | 9.24 | 9.34 | 9.34 | 2.52% | 401,531 |
| Apr 21, 2026 | 9.50 | 9.59 | 9.03 | 9.11 | 9.11 | -3.80% | 638,744 |
| Apr 20, 2026 | 9.30 | 9.67 | 9.10 | 9.47 | 9.47 | -0.21% | 656,227 |
| Apr 17, 2026 | 9.49 | 9.62 | 9.28 | 9.49 | 9.49 | 3.26% | 454,375 |
| Apr 16, 2026 | 9.36 | 9.42 | 9.04 | 9.19 | 9.19 | -1.82% | 365,729 |
| Apr 15, 2026 | 9.29 | 9.60 | 9.26 | 9.36 | 9.36 | 0.65% | 651,848 |
| Apr 14, 2026 | 9.09 | 9.42 | 9.09 | 9.30 | 9.30 | 2.88% | 577,728 |
| Apr 13, 2026 | 8.79 | 9.15 | 8.71 | 9.04 | 9.04 | 2.73% | 805,982 |
| Apr 10, 2026 | 9.03 | 9.11 | 8.64 | 8.80 | 8.80 | -1.79% | 480,514 |
| Apr 9, 2026 | 8.54 | 9.00 | 8.41 | 8.96 | 8.96 | 3.34% | 470,975 |
| Apr 8, 2026 | 9.21 | 9.33 | 8.53 | 8.67 | 8.67 | -1.48% | 587,385 |
| Apr 7, 2026 | 8.76 | 8.94 | 8.49 | 8.80 | 8.80 | - | 494,244 |
| Apr 6, 2026 | 8.53 | 9.07 | 8.51 | 8.80 | 8.80 | 3.17% | 560,351 |
| Apr 2, 2026 | 8.31 | 8.68 | 8.10 | 8.53 | 8.53 | -1.16% | 420,975 |
| Apr 1, 2026 | 8.61 | 8.90 | 8.42 | 8.63 | 8.63 | 2.98% | 526,748 |
| Mar 31, 2026 | 8.05 | 8.53 | 8.04 | 8.38 | 8.38 | 7.85% | 566,686 |
| Mar 30, 2026 | 7.75 | 7.89 | 7.58 | 7.77 | 7.77 | 0.13% | 619,998 |
| Mar 27, 2026 | 8.18 | 8.35 | 7.71 | 7.76 | 7.76 | -6.05% | 630,949 |
| Mar 26, 2026 | 8.25 | 8.78 | 8.21 | 8.26 | 8.26 | -2.36% | 586,837 |
| 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% | 711,992 |
| 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 |