REGENXBIO Inc. (RGNX)
NASDAQ: RGNX · Real-Time Price · USD
7.75
-0.11 (-1.34%)
Jan 23, 2025, 12:29 PM EST - Market open
REGENXBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 7.53 | 7.86 | 7.34 | 7.85 | 7.85 | 3.70% | 1,025,575 |
| Jan 21, 2025 | 7.41 | 7.58 | 7.28 | 7.57 | 7.57 | 2.71% | 742,938 |
| Jan 17, 2025 | 7.27 | 7.44 | 7.18 | 7.37 | 7.37 | 3.08% | 681,027 |
| Jan 16, 2025 | 7.45 | 7.45 | 6.98 | 7.15 | 7.15 | -3.90% | 1,050,917 |
| Jan 15, 2025 | 7.40 | 7.70 | 7.17 | 7.44 | 7.44 | 5.53% | 1,619,322 |
| Jan 14, 2025 | 7.17 | 7.48 | 6.78 | 7.05 | 7.05 | 1.44% | 4,006,570 |
| Jan 13, 2025 | 7.40 | 7.70 | 6.56 | 6.95 | 6.95 | -7.46% | 1,193,948 |
| Jan 10, 2025 | 8.07 | 8.15 | 7.48 | 7.51 | 7.51 | -9.41% | 1,263,334 |
| Jan 8, 2025 | 8.28 | 8.42 | 8.01 | 8.29 | 8.29 | -0.84% | 1,067,727 |
| Jan 7, 2025 | 8.30 | 8.84 | 8.20 | 8.36 | 8.36 | 2.08% | 1,290,628 |
| Jan 6, 2025 | 7.93 | 8.49 | 7.90 | 8.19 | 8.19 | 5.41% | 686,565 |
| Jan 3, 2025 | 7.91 | 8.02 | 7.53 | 7.77 | 7.77 | -1.15% | 1,344,364 |
| Jan 2, 2025 | 7.86 | 8.11 | 7.67 | 7.86 | 7.86 | 1.68% | 1,504,352 |
| Dec 31, 2024 | 7.28 | 7.77 | 7.14 | 7.73 | 7.73 | 6.92% | 1,556,325 |
| Dec 30, 2024 | 7.35 | 7.50 | 7.20 | 7.23 | 7.23 | -2.43% | 1,757,332 |
| Dec 27, 2024 | 7.83 | 7.99 | 7.30 | 7.41 | 7.41 | -5.84% | 1,272,112 |
| Dec 26, 2024 | 7.35 | 7.91 | 7.17 | 7.87 | 7.87 | 6.35% | 1,107,660 |
| Dec 24, 2024 | 7.42 | 7.56 | 7.25 | 7.40 | 7.40 | 0.27% | 344,201 |
| Dec 23, 2024 | 7.64 | 7.77 | 7.15 | 7.38 | 7.38 | -3.15% | 1,386,151 |
| Dec 20, 2024 | 7.36 | 7.75 | 7.21 | 7.62 | 7.62 | 2.83% | 10,676,137 |
| Dec 19, 2024 | 7.90 | 8.01 | 7.38 | 7.41 | 7.41 | -4.63% | 1,853,657 |
| Dec 18, 2024 | 8.53 | 8.60 | 7.54 | 7.77 | 7.77 | -8.26% | 1,293,805 |
| Dec 17, 2024 | 8.50 | 8.69 | 8.28 | 8.47 | 8.47 | -0.82% | 1,238,580 |
| Dec 16, 2024 | 8.22 | 8.75 | 8.06 | 8.54 | 8.54 | 3.14% | 1,425,940 |
| Dec 13, 2024 | 8.67 | 8.83 | 8.26 | 8.28 | 8.28 | -5.05% | 1,492,704 |
| Dec 12, 2024 | 9.22 | 9.37 | 8.45 | 8.72 | 8.72 | -6.24% | 1,490,258 |
| Dec 11, 2024 | 9.75 | 9.75 | 8.96 | 9.30 | 9.30 | -4.71% | 934,802 |
| Dec 10, 2024 | 9.84 | 10.01 | 9.14 | 9.76 | 9.76 | -4.03% | 2,352,473 |
| Dec 9, 2024 | 9.49 | 10.52 | 9.49 | 10.17 | 10.17 | 6.16% | 2,403,804 |
| Dec 6, 2024 | 8.80 | 9.70 | 8.59 | 9.58 | 9.58 | 9.61% | 1,745,148 |
| Dec 5, 2024 | 9.20 | 9.29 | 8.44 | 8.74 | 8.74 | -4.59% | 1,964,279 |
| Dec 4, 2024 | 9.34 | 9.46 | 9.02 | 9.16 | 9.16 | -1.51% | 646,417 |
| Dec 3, 2024 | 9.84 | 9.90 | 9.13 | 9.30 | 9.30 | -7.00% | 836,550 |
| Dec 2, 2024 | 9.89 | 10.39 | 9.89 | 10.00 | 10.00 | 0.81% | 897,756 |
| Nov 29, 2024 | 10.01 | 10.22 | 9.82 | 9.92 | 9.92 | -0.90% | 263,674 |
| Nov 27, 2024 | 9.60 | 10.20 | 9.39 | 10.01 | 10.01 | 4.82% | 631,700 |
| Nov 26, 2024 | 9.50 | 9.77 | 9.40 | 9.55 | 9.55 | -0.31% | 624,377 |
| Nov 25, 2024 | 9.82 | 10.20 | 9.57 | 9.58 | 9.58 | -0.10% | 766,302 |
| Nov 22, 2024 | 9.15 | 9.82 | 9.00 | 9.59 | 9.59 | 4.47% | 684,381 |
| Nov 21, 2024 | 9.38 | 9.70 | 9.08 | 9.18 | 9.18 | -4.67% | 699,728 |
| Nov 20, 2024 | 9.56 | 9.80 | 9.01 | 9.63 | 9.63 | 0.73% | 806,144 |
| Nov 19, 2024 | 9.92 | 9.94 | 8.87 | 9.56 | 9.56 | -5.81% | 2,029,754 |
| Nov 18, 2024 | 11.11 | 11.38 | 9.93 | 10.15 | 10.15 | 5.40% | 3,073,689 |
| Nov 15, 2024 | 11.56 | 11.63 | 9.58 | 9.63 | 9.63 | -13.55% | 1,284,779 |
| Nov 14, 2024 | 10.73 | 12.11 | 10.73 | 11.14 | 11.14 | 4.40% | 1,248,835 |
| Nov 13, 2024 | 10.70 | 10.73 | 10.24 | 10.67 | 10.67 | 1.72% | 572,158 |
| Nov 12, 2024 | 11.30 | 11.41 | 10.49 | 10.49 | 10.49 | -9.26% | 674,770 |
| Nov 11, 2024 | 11.29 | 12.22 | 11.29 | 11.56 | 11.56 | 3.58% | 724,338 |
| Nov 8, 2024 | 11.22 | 11.70 | 10.76 | 11.16 | 11.16 | -0.27% | 1,085,436 |
| Nov 7, 2024 | 10.20 | 11.62 | 10.00 | 11.19 | 11.19 | 18.66% | 1,737,188 |
| Nov 6, 2024 | 9.27 | 9.45 | 8.95 | 9.43 | 9.43 | 5.72% | 669,004 |
| Nov 5, 2024 | 8.70 | 8.97 | 8.58 | 8.92 | 8.92 | 1.83% | 364,491 |
| Nov 4, 2024 | 8.84 | 8.89 | 8.55 | 8.76 | 8.76 | -0.34% | 369,384 |
| Nov 1, 2024 | 8.72 | 8.88 | 8.54 | 8.79 | 8.79 | 2.33% | 476,799 |
| Oct 31, 2024 | 8.80 | 8.99 | 8.57 | 8.59 | 8.59 | -2.83% | 502,230 |
| Oct 30, 2024 | 8.93 | 9.27 | 8.82 | 8.84 | 8.84 | -2.43% | 395,989 |
| Oct 29, 2024 | 9.36 | 9.46 | 8.90 | 9.06 | 9.06 | -3.41% | 427,260 |
| Oct 28, 2024 | 9.50 | 9.75 | 9.26 | 9.38 | 9.38 | 0.32% | 437,604 |
| Oct 25, 2024 | 9.67 | 9.84 | 9.31 | 9.35 | 9.35 | -2.40% | 394,841 |
| Oct 24, 2024 | 9.87 | 9.87 | 9.40 | 9.58 | 9.58 | -1.64% | 369,899 |
| Oct 23, 2024 | 9.54 | 9.81 | 9.45 | 9.74 | 9.74 | 1.56% | 490,296 |
| Oct 22, 2024 | 10.27 | 10.32 | 9.41 | 9.59 | 9.59 | -7.52% | 486,799 |
| Oct 21, 2024 | 10.99 | 11.23 | 10.28 | 10.37 | 10.37 | -6.58% | 765,207 |
| Oct 18, 2024 | 10.67 | 11.18 | 10.67 | 11.10 | 11.10 | 4.72% | 437,020 |
| Oct 17, 2024 | 10.95 | 11.00 | 10.37 | 10.60 | 10.60 | -1.40% | 372,981 |
| Oct 16, 2024 | 10.30 | 11.17 | 10.30 | 10.75 | 10.75 | 4.37% | 454,956 |
| Oct 15, 2024 | 10.20 | 10.43 | 9.94 | 10.30 | 10.30 | 0.98% | 407,315 |
| Oct 14, 2024 | 9.89 | 10.28 | 9.85 | 10.20 | 10.20 | 3.13% | 423,279 |
| Oct 11, 2024 | 9.27 | 10.05 | 9.23 | 9.89 | 9.89 | 6.46% | 520,992 |
| Oct 10, 2024 | 9.25 | 9.36 | 9.11 | 9.29 | 9.29 | 0.54% | 448,055 |
| Oct 9, 2024 | 9.58 | 9.60 | 9.15 | 9.24 | 9.24 | -3.35% | 392,048 |
| Oct 8, 2024 | 9.50 | 9.94 | 9.35 | 9.56 | 9.56 | 0.42% | 445,695 |
| Oct 7, 2024 | 9.75 | 9.89 | 9.37 | 9.52 | 9.52 | -2.06% | 333,639 |
| Oct 4, 2024 | 9.45 | 9.81 | 9.40 | 9.72 | 9.72 | 3.96% | 446,711 |
| Oct 3, 2024 | 9.76 | 9.77 | 9.29 | 9.35 | 9.35 | -5.75% | 643,955 |
| Oct 2, 2024 | 10.19 | 10.34 | 9.90 | 9.92 | 9.92 | -2.84% | 749,428 |
| Oct 1, 2024 | 10.35 | 10.50 | 9.93 | 10.21 | 10.21 | -2.67% | 1,024,367 |
| Sep 30, 2024 | 10.81 | 10.95 | 10.14 | 10.49 | 10.49 | -2.87% | 682,310 |
| Sep 27, 2024 | 10.87 | 11.23 | 10.79 | 10.80 | 10.80 | 1.12% | 417,036 |
| Sep 26, 2024 | 11.04 | 11.07 | 10.50 | 10.68 | 10.68 | -1.39% | 541,797 |
| Sep 25, 2024 | 11.27 | 11.41 | 10.82 | 10.83 | 10.83 | -3.39% | 537,183 |
| Sep 24, 2024 | 11.79 | 11.89 | 11.16 | 11.21 | 11.21 | -3.94% | 692,482 |
| Sep 23, 2024 | 11.73 | 11.95 | 11.53 | 11.67 | 11.67 | -0.17% | 603,545 |
| Sep 20, 2024 | 12.37 | 12.47 | 11.56 | 11.69 | 11.69 | -6.48% | 1,418,608 |
| Sep 19, 2024 | 12.99 | 13.15 | 12.42 | 12.50 | 12.50 | -0.24% | 738,882 |
| Sep 18, 2024 | 13.01 | 13.01 | 12.29 | 12.53 | 12.53 | -3.24% | 605,184 |
| Sep 17, 2024 | 12.74 | 13.48 | 12.56 | 12.95 | 12.95 | 1.65% | 765,297 |
| Sep 16, 2024 | 12.88 | 12.88 | 12.30 | 12.74 | 12.74 | -0.78% | 476,423 |
| Sep 13, 2024 | 12.28 | 12.97 | 12.19 | 12.84 | 12.84 | 5.42% | 325,354 |
| Sep 12, 2024 | 12.69 | 12.77 | 12.02 | 12.18 | 12.18 | -4.17% | 373,314 |
| Sep 11, 2024 | 11.67 | 12.75 | 11.56 | 12.71 | 12.71 | 7.80% | 324,415 |
| Sep 10, 2024 | 11.42 | 11.83 | 11.23 | 11.79 | 11.79 | 3.42% | 257,097 |
| Sep 9, 2024 | 11.48 | 11.78 | 11.27 | 11.40 | 11.40 | -0.70% | 471,014 |
| Sep 6, 2024 | 11.44 | 11.64 | 11.16 | 11.48 | 11.48 | 0.88% | 365,010 |
| Sep 5, 2024 | 11.24 | 11.47 | 11.08 | 11.38 | 11.38 | 0.89% | 606,431 |
| Sep 4, 2024 | 11.25 | 11.63 | 11.10 | 11.28 | 11.28 | -0.53% | 342,143 |
| Sep 3, 2024 | 12.17 | 12.63 | 11.17 | 11.34 | 11.34 | -7.20% | 796,959 |
| Aug 30, 2024 | 12.11 | 12.36 | 11.98 | 12.22 | 12.22 | 1.83% | 296,676 |
| Aug 29, 2024 | 11.93 | 12.37 | 11.87 | 12.00 | 12.00 | 2.04% | 324,600 |
| Aug 28, 2024 | 11.55 | 11.78 | 11.22 | 11.76 | 11.76 | 1.29% | 396,876 |