REGENXBIO Inc. (RGNX)
NASDAQ: RGNX · Real-Time Price · USD
9.15
-0.05 (-0.54%)
Apr 25, 2025, 4:00 PM EDT - Market closed
REGENXBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 9.10 | 9.23 | 8.77 | 9.15 | 9.15 | -0.54% | 602,829 |
| Apr 24, 2025 | 8.83 | 9.31 | 8.52 | 9.20 | 9.20 | 3.72% | 838,785 |
| Apr 23, 2025 | 8.11 | 9.16 | 8.09 | 8.87 | 8.87 | 13.43% | 1,704,543 |
| Apr 22, 2025 | 6.86 | 7.84 | 6.72 | 7.82 | 7.82 | 17.24% | 1,436,685 |
| Apr 21, 2025 | 5.89 | 6.90 | 5.85 | 6.67 | 6.67 | 12.29% | 1,405,518 |
| Apr 17, 2025 | 6.10 | 6.31 | 5.91 | 5.94 | 5.94 | -3.57% | 653,003 |
| Apr 16, 2025 | 6.39 | 6.47 | 6.06 | 6.16 | 6.16 | -5.95% | 699,695 |
| Apr 15, 2025 | 6.31 | 6.83 | 6.20 | 6.55 | 6.55 | 3.48% | 978,988 |
| Apr 14, 2025 | 6.02 | 6.36 | 5.81 | 6.33 | 6.33 | 7.47% | 1,241,088 |
| Apr 11, 2025 | 5.43 | 5.95 | 5.15 | 5.89 | 5.89 | 8.87% | 1,224,714 |
| Apr 10, 2025 | 5.71 | 5.77 | 5.15 | 5.41 | 5.41 | -8.46% | 1,548,437 |
| Apr 9, 2025 | 5.24 | 6.02 | 5.04 | 5.91 | 5.91 | 11.30% | 2,137,298 |
| Apr 8, 2025 | 6.08 | 6.27 | 5.25 | 5.31 | 5.31 | -10.46% | 997,404 |
| Apr 7, 2025 | 5.86 | 6.16 | 5.51 | 5.93 | 5.93 | -5.72% | 1,172,153 |
| Apr 4, 2025 | 6.45 | 6.55 | 6.26 | 6.29 | 6.29 | -5.70% | 1,087,625 |
| Apr 3, 2025 | 6.55 | 6.74 | 6.45 | 6.67 | 6.67 | -5.39% | 827,952 |
| Apr 2, 2025 | 6.63 | 7.25 | 6.57 | 7.05 | 7.05 | 4.29% | 704,023 |
| Apr 1, 2025 | 7.18 | 7.18 | 6.61 | 6.76 | 6.76 | -5.45% | 1,034,853 |
| Mar 31, 2025 | 7.45 | 7.46 | 6.77 | 7.15 | 7.15 | -8.68% | 1,049,957 |
| 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 |