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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 9.72 | 9.86 | 7.95 | 8.19 | - | -18.75% | 1,883,512 |
| Jun 4, 2025 | 10.10 | 10.58 | 9.92 | 10.08 | 10.08 | -0.49% | 690,256 |
| Jun 3, 2025 | 10.26 | 10.58 | 9.75 | 10.13 | 10.13 | -2.13% | 1,012,214 |
| Jun 2, 2025 | 9.15 | 11.00 | 9.15 | 10.35 | 10.35 | 16.95% | 2,318,599 |
| May 30, 2025 | 8.79 | 8.92 | 8.22 | 8.85 | 8.85 | -1.34% | 830,382 |
| May 29, 2025 | 8.62 | 9.29 | 8.43 | 8.97 | 8.97 | 5.04% | 1,093,783 |
| May 28, 2025 | 9.05 | 9.11 | 8.45 | 8.54 | 8.54 | -5.84% | 1,017,332 |
| May 27, 2025 | 9.60 | 9.83 | 8.51 | 9.07 | 9.07 | -6.59% | 1,679,872 |
| May 23, 2025 | 9.52 | 9.80 | 9.40 | 9.71 | 9.71 | -1.52% | 645,182 |
| May 22, 2025 | 9.51 | 10.22 | 9.42 | 9.86 | 9.86 | 2.28% | 910,202 |
| May 21, 2025 | 9.89 | 10.44 | 9.63 | 9.64 | 9.64 | -3.60% | 1,488,602 |
| May 20, 2025 | 9.65 | 10.12 | 9.40 | 10.00 | 10.00 | 2.15% | 1,387,841 |
| May 19, 2025 | 8.66 | 9.82 | 8.66 | 9.79 | 9.79 | 10.12% | 1,001,424 |
| May 16, 2025 | 8.58 | 9.09 | 8.42 | 8.89 | 8.89 | 2.89% | 825,335 |
| May 15, 2025 | 8.20 | 8.70 | 7.68 | 8.64 | 8.64 | 3.72% | 883,584 |
| May 14, 2025 | 8.35 | 8.77 | 7.77 | 8.33 | 8.33 | 1.83% | 1,188,391 |
| May 13, 2025 | 7.97 | 9.02 | 7.78 | 8.18 | 8.18 | 2.63% | 2,922,895 |
| May 12, 2025 | 7.96 | 8.20 | 7.63 | 7.97 | 7.97 | 5.98% | 1,118,237 |
| May 9, 2025 | 7.23 | 7.78 | 7.23 | 7.52 | 7.52 | 5.17% | 872,921 |
| May 8, 2025 | 7.21 | 7.38 | 6.89 | 7.15 | 7.15 | -1.24% | 2,315,222 |
| May 7, 2025 | 7.91 | 7.94 | 6.99 | 7.24 | 7.24 | -8.59% | 1,938,978 |
| May 6, 2025 | 9.61 | 9.74 | 7.86 | 7.92 | 7.92 | -18.85% | 2,092,968 |
| May 5, 2025 | 10.36 | 10.43 | 9.65 | 9.76 | 9.76 | -6.15% | 771,015 |
| May 2, 2025 | 9.97 | 10.59 | 9.94 | 10.40 | 10.40 | 5.80% | 1,015,835 |
| May 1, 2025 | 9.60 | 9.93 | 9.28 | 9.83 | 9.83 | 2.29% | 654,049 |
| Apr 30, 2025 | 9.18 | 9.72 | 9.01 | 9.61 | 9.61 | 2.13% | 575,386 |
| Apr 29, 2025 | 9.09 | 9.48 | 8.96 | 9.41 | 9.41 | 3.07% | 709,748 |
| Apr 28, 2025 | 9.15 | 9.37 | 8.90 | 9.13 | 9.13 | -0.22% | 462,540 |
| 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 |