REGENXBIO Inc. (RGNX)
NASDAQ: RGNX · Real-Time Price · USD
11.61
+0.05 (0.43%)
At close: Nov 5, 2025, 4:00 PM EST
11.38
-0.23 (-1.98%)
After-hours: Nov 5, 2025, 6:06 PM EST
REGENXBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 11.46 | 11.85 | 11.26 | 11.60 | - | 0.35% | 480,986 |
| Nov 4, 2025 | 11.42 | 11.96 | 11.38 | 11.56 | 11.56 | -3.59% | 550,111 |
| Nov 3, 2025 | 12.40 | 12.45 | 11.47 | 11.99 | 11.99 | -6.11% | 903,058 |
| Oct 31, 2025 | 12.82 | 13.20 | 12.61 | 12.77 | 12.77 | -0.39% | 473,911 |
| Oct 30, 2025 | 12.75 | 13.26 | 12.75 | 12.82 | 12.82 | -0.16% | 331,616 |
| Oct 29, 2025 | 13.10 | 13.40 | 12.66 | 12.84 | 12.84 | -2.43% | 554,964 |
| Oct 28, 2025 | 13.58 | 13.69 | 13.12 | 13.16 | 13.16 | -3.38% | 507,034 |
| Oct 27, 2025 | 13.44 | 13.93 | 13.13 | 13.62 | 13.62 | 4.53% | 497,441 |
| Oct 24, 2025 | 12.80 | 13.28 | 12.72 | 13.03 | 13.03 | 3.58% | 461,869 |
| Oct 23, 2025 | 12.20 | 12.63 | 12.06 | 12.58 | 12.58 | 3.20% | 450,053 |
| Oct 22, 2025 | 12.99 | 12.99 | 12.17 | 12.19 | 12.19 | -6.88% | 658,523 |
| Oct 21, 2025 | 12.56 | 13.39 | 12.19 | 13.09 | 13.09 | 3.56% | 681,779 |
| Oct 20, 2025 | 12.06 | 12.82 | 12.02 | 12.64 | 12.64 | 7.76% | 618,345 |
| Oct 17, 2025 | 11.52 | 12.32 | 11.50 | 11.73 | 11.73 | -4.94% | 392,966 |
| Oct 16, 2025 | 12.43 | 12.99 | 12.27 | 12.34 | 12.34 | 0.33% | 742,307 |
| Oct 15, 2025 | 11.34 | 12.35 | 11.34 | 12.30 | 12.30 | 9.33% | 569,697 |
| Oct 14, 2025 | 10.90 | 11.41 | 10.90 | 11.25 | 11.25 | -0.79% | 403,076 |
| Oct 13, 2025 | 11.33 | 11.60 | 10.97 | 11.34 | 11.34 | 3.85% | 506,787 |
| Oct 10, 2025 | 12.11 | 12.14 | 10.91 | 10.92 | 10.92 | -10.27% | 968,746 |
| Oct 9, 2025 | 12.28 | 12.84 | 12.15 | 12.17 | 12.17 | -0.41% | 1,023,565 |
| Oct 8, 2025 | 10.53 | 12.30 | 10.52 | 12.22 | 12.22 | 16.27% | 973,125 |
| Oct 7, 2025 | 10.73 | 11.00 | 10.24 | 10.51 | 10.51 | -1.68% | 513,537 |
| Oct 6, 2025 | 10.53 | 10.85 | 10.48 | 10.69 | 10.69 | 2.49% | 699,148 |
| Oct 3, 2025 | 10.58 | 11.00 | 10.42 | 10.43 | 10.43 | -1.42% | 692,205 |
| Oct 2, 2025 | 9.81 | 10.58 | 9.81 | 10.58 | 10.58 | 8.29% | 671,850 |
| Oct 1, 2025 | 9.57 | 9.98 | 9.55 | 9.77 | 9.77 | 1.24% | 612,354 |
| Sep 30, 2025 | 9.83 | 10.01 | 9.63 | 9.65 | 9.65 | -2.03% | 906,890 |
| Sep 29, 2025 | 9.74 | 10.17 | 9.68 | 9.85 | 9.85 | 2.07% | 706,821 |
| Sep 26, 2025 | 9.37 | 9.67 | 9.18 | 9.65 | 9.65 | 3.10% | 488,956 |
| Sep 25, 2025 | 9.41 | 9.73 | 9.18 | 9.36 | 9.36 | -1.89% | 560,971 |
| Sep 24, 2025 | 9.05 | 9.58 | 8.97 | 9.54 | 9.54 | 6.83% | 579,212 |
| Sep 23, 2025 | 9.05 | 9.12 | 8.80 | 8.93 | 8.93 | -1.43% | 407,546 |
| Sep 22, 2025 | 8.80 | 9.32 | 8.68 | 9.06 | 9.06 | 1.91% | 420,899 |
| Sep 19, 2025 | 9.34 | 9.40 | 8.88 | 8.89 | 8.89 | -5.02% | 744,618 |
| Sep 18, 2025 | 9.24 | 9.48 | 9.17 | 9.36 | 9.36 | 3.65% | 350,021 |
| Sep 17, 2025 | 9.23 | 9.50 | 8.99 | 9.03 | 9.03 | -2.48% | 308,405 |
| Sep 16, 2025 | 9.11 | 9.41 | 9.01 | 9.26 | 9.26 | 1.87% | 290,832 |
| Sep 15, 2025 | 9.19 | 9.35 | 8.82 | 9.09 | 9.09 | -1.20% | 387,766 |
| Sep 12, 2025 | 9.47 | 9.61 | 9.10 | 9.20 | 9.20 | -3.06% | 294,899 |
| Sep 11, 2025 | 9.58 | 9.82 | 9.15 | 9.49 | 9.49 | -0.84% | 371,089 |
| Sep 10, 2025 | 9.89 | 10.08 | 9.54 | 9.57 | 9.57 | -3.24% | 438,787 |
| Sep 9, 2025 | 9.48 | 9.91 | 9.35 | 9.89 | 9.89 | 4.32% | 329,551 |
| Sep 8, 2025 | 9.72 | 9.77 | 9.42 | 9.48 | 9.48 | -2.37% | 432,488 |
| Sep 5, 2025 | 9.66 | 9.97 | 9.56 | 9.71 | 9.71 | 3.08% | 611,155 |
| Sep 4, 2025 | 9.86 | 9.90 | 9.12 | 9.42 | 9.42 | -4.46% | 567,299 |
| Sep 3, 2025 | 8.87 | 9.87 | 8.82 | 9.86 | 9.86 | 8.11% | 603,075 |
| Sep 2, 2025 | 8.75 | 9.43 | 8.75 | 9.12 | 9.12 | 2.13% | 423,343 |
| Aug 29, 2025 | 8.95 | 8.98 | 8.68 | 8.93 | 8.93 | -0.89% | 467,070 |
| Aug 28, 2025 | 8.97 | 9.17 | 8.87 | 9.01 | 9.01 | 2.15% | 445,566 |
| Aug 27, 2025 | 9.16 | 9.19 | 8.65 | 8.82 | 8.82 | -3.29% | 556,593 |