REGENXBIO Inc. (RGNX)
NASDAQ: RGNX · Real-Time Price · USD
6.93
-0.90 (-11.47%)
Mar 31, 2025, 1:13 PM EDT - Market open
REGENXBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.90 | 7.96 | 7.68 | 7.83 | 7.83 | -1.01% | 404,174 |
| Mar 27, 2025 | 8.23 | 8.35 | 7.80 | 7.91 | 7.91 | -3.54% | 513,608 |
| Mar 26, 2025 | 8.19 | 8.31 | 8.01 | 8.20 | 8.20 | -0.12% | 819,767 |
| Mar 25, 2025 | 8.60 | 8.65 | 8.13 | 8.21 | 8.21 | -5.63% | 644,314 |
| Mar 24, 2025 | 8.34 | 8.82 | 8.26 | 8.70 | 8.70 | 5.58% | 780,923 |
| Mar 21, 2025 | 8.22 | 8.37 | 7.96 | 8.24 | 8.24 | -1.44% | 2,493,912 |
| Mar 20, 2025 | 8.37 | 8.52 | 8.05 | 8.36 | 8.36 | -1.65% | 991,022 |
| Mar 19, 2025 | 7.97 | 9.06 | 7.83 | 8.50 | 8.50 | 8.97% | 2,083,698 |
| Mar 18, 2025 | 6.88 | 7.88 | 6.80 | 7.80 | 7.80 | 11.43% | 1,568,492 |
| Mar 17, 2025 | 6.71 | 7.21 | 6.45 | 7.00 | 7.00 | 4.17% | 945,552 |
| Mar 14, 2025 | 7.07 | 7.82 | 6.62 | 6.72 | 6.72 | 2.60% | 1,600,595 |
| Mar 13, 2025 | 6.65 | 6.88 | 6.41 | 6.55 | 6.55 | -1.80% | 737,858 |
| Mar 12, 2025 | 6.12 | 6.78 | 5.98 | 6.67 | 6.67 | 9.17% | 844,662 |
| Mar 11, 2025 | 6.13 | 6.13 | 5.66 | 6.11 | 6.11 | 1.66% | 823,881 |
| Mar 10, 2025 | 6.20 | 6.33 | 5.96 | 6.01 | 6.01 | -5.21% | 607,540 |
| Mar 7, 2025 | 6.42 | 6.58 | 6.23 | 6.34 | 6.34 | -1.71% | 745,774 |
| Mar 6, 2025 | 6.08 | 6.55 | 6.08 | 6.45 | 6.45 | 3.20% | 617,095 |
| Mar 5, 2025 | 5.93 | 6.28 | 5.86 | 6.25 | 6.25 | 5.57% | 1,199,491 |
| Mar 4, 2025 | 5.78 | 5.97 | 5.62 | 5.92 | 5.92 | - | 1,196,026 |
| Mar 3, 2025 | 6.57 | 6.64 | 5.91 | 5.92 | 5.92 | -9.89% | 1,046,317 |
| Feb 28, 2025 | 6.50 | 6.67 | 6.34 | 6.57 | 6.57 | -0.45% | 1,402,191 |
| Feb 27, 2025 | 6.66 | 6.84 | 6.54 | 6.60 | 6.60 | -1.05% | 583,500 |
| Feb 26, 2025 | 6.83 | 6.86 | 6.56 | 6.67 | 6.67 | -0.74% | 671,620 |
| Feb 25, 2025 | 6.87 | 6.87 | 6.44 | 6.72 | 6.72 | -3.03% | 1,097,676 |
| Feb 24, 2025 | 7.26 | 7.29 | 6.85 | 6.93 | 6.93 | -4.68% | 665,334 |
| Feb 21, 2025 | 7.48 | 7.56 | 7.22 | 7.27 | 7.27 | -1.22% | 632,908 |
| Feb 20, 2025 | 7.38 | 7.59 | 7.32 | 7.36 | 7.36 | -1.34% | 548,522 |
| Feb 19, 2025 | 7.45 | 7.72 | 7.37 | 7.46 | 7.46 | -1.58% | 481,656 |
| Feb 18, 2025 | 7.30 | 7.79 | 7.30 | 7.58 | 7.58 | 3.84% | 741,043 |
| Feb 14, 2025 | 7.25 | 7.76 | 7.23 | 7.30 | 7.30 | -0.27% | 700,891 |
| Feb 13, 2025 | 7.28 | 7.33 | 7.01 | 7.32 | 7.32 | 1.67% | 625,860 |
| Feb 12, 2025 | 7.30 | 7.30 | 6.92 | 7.20 | 7.20 | -1.77% | 774,091 |
| Feb 11, 2025 | 7.41 | 7.51 | 7.07 | 7.33 | 7.33 | -7.10% | 973,626 |
| Feb 10, 2025 | 8.28 | 8.38 | 7.76 | 7.89 | 7.89 | -3.90% | 625,874 |
| Feb 7, 2025 | 8.55 | 8.66 | 8.20 | 8.21 | 8.21 | -2.61% | 541,056 |
| Feb 6, 2025 | 8.48 | 8.75 | 8.37 | 8.43 | 8.43 | - | 624,320 |
| Feb 5, 2025 | 8.42 | 8.69 | 8.33 | 8.43 | 8.43 | - | 631,468 |
| Feb 4, 2025 | 7.86 | 8.49 | 7.82 | 8.43 | 8.43 | 7.80% | 631,068 |
| Feb 3, 2025 | 7.77 | 8.03 | 7.51 | 7.82 | 7.82 | -3.10% | 1,022,224 |
| Jan 31, 2025 | 7.95 | 8.63 | 7.68 | 8.07 | 8.07 | 2.15% | 1,553,452 |
| Jan 30, 2025 | 7.65 | 8.09 | 7.57 | 7.90 | 7.90 | 5.05% | 622,786 |
| Jan 29, 2025 | 7.58 | 7.72 | 7.37 | 7.52 | 7.52 | -1.05% | 451,091 |
| Jan 28, 2025 | 7.68 | 7.70 | 7.23 | 7.60 | 7.60 | -0.91% | 518,938 |
| Jan 27, 2025 | 7.85 | 8.25 | 7.51 | 7.67 | 7.67 | -2.66% | 724,311 |
| Jan 24, 2025 | 7.95 | 8.01 | 7.46 | 7.88 | 7.88 | -0.88% | 549,035 |
| Jan 23, 2025 | 7.69 | 8.05 | 7.40 | 7.95 | 7.95 | 1.27% | 1,026,932 |
| 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 |