REGENXBIO Inc. (RGNX)
NASDAQ: RGNX · Real-Time Price · USD
8.36
-1.72 (-17.06%)
At close: Jun 5, 2025, 4:00 PM
8.20
-0.16 (-1.91%)
After-hours: Jun 5, 2025, 4:27 PM EDT

REGENXBIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20259.729.867.958.19--18.75%1,883,512
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
Apr 15, 20256.316.836.206.556.553.48%978,988
Apr 14, 20256.026.365.816.336.337.47%1,241,088
Apr 11, 20255.435.955.155.895.898.87%1,224,714
Apr 10, 20255.715.775.155.415.41-8.46%1,548,437
Apr 9, 20255.246.025.045.915.9111.30%2,137,298
Apr 8, 20256.086.275.255.315.31-10.46%997,404
Apr 7, 20255.866.165.515.935.93-5.72%1,172,153
Apr 4, 20256.456.556.266.296.29-5.70%1,087,625
Apr 3, 20256.556.746.456.676.67-5.39%827,952
Apr 2, 20256.637.256.577.057.054.29%704,023
Apr 1, 20257.187.186.616.766.76-5.45%1,034,853
Mar 31, 20257.457.466.777.157.15-8.68%1,049,957
Mar 28, 20257.907.967.687.837.83-1.01%404,174
Mar 27, 20258.238.357.807.917.91-3.54%513,608
Mar 26, 20258.198.318.018.208.20-0.12%819,767