REGENXBIO Inc. (RGNX)
NASDAQ: RGNX · Real-Time Price · USD
12.79
+0.49 (3.98%)
Oct 16, 2025, 11:22 AM EDT - Market open

REGENXBIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202512.4312.8212.3412.79-3.98%154,110
Oct 15, 202511.3412.3511.3412.3012.309.33%569,697
Oct 14, 202510.9011.4110.9011.2511.25-0.79%403,076
Oct 13, 202511.3311.6010.9711.3411.343.85%506,787
Oct 10, 202512.1112.1410.9110.9210.92-10.27%968,746
Oct 9, 202512.2812.8412.1512.1712.17-0.41%1,023,565
Oct 8, 202510.5312.3010.5212.2212.2216.27%973,125
Oct 7, 202510.7311.0010.2410.5110.51-1.68%513,537
Oct 6, 202510.5310.8510.4810.6910.692.49%699,148
Oct 3, 202510.5811.0010.4210.4310.43-1.42%692,205
Oct 2, 20259.8110.589.8110.5810.588.29%671,850
Oct 1, 20259.579.989.559.779.771.24%612,354
Sep 30, 20259.8310.019.639.659.65-2.03%906,890
Sep 29, 20259.7410.179.689.859.852.07%706,821
Sep 26, 20259.379.679.189.659.653.10%488,956
Sep 25, 20259.419.739.189.369.36-1.89%560,971
Sep 24, 20259.059.588.979.549.546.83%579,212
Sep 23, 20259.059.128.808.938.93-1.43%407,546
Sep 22, 20258.809.328.689.069.061.91%420,899
Sep 19, 20259.349.408.888.898.89-5.02%744,618
Sep 18, 20259.249.489.179.369.363.65%350,021
Sep 17, 20259.239.508.999.039.03-2.48%308,405
Sep 16, 20259.119.419.019.269.261.87%290,832
Sep 15, 20259.199.358.829.099.09-1.20%387,766
Sep 12, 20259.479.619.109.209.20-3.06%294,899
Sep 11, 20259.589.829.159.499.49-0.84%371,089
Sep 10, 20259.8910.089.549.579.57-3.24%438,787
Sep 9, 20259.489.919.359.899.894.32%329,551
Sep 8, 20259.729.779.429.489.48-2.37%432,488
Sep 5, 20259.669.979.569.719.713.08%611,155
Sep 4, 20259.869.909.129.429.42-4.46%567,299
Sep 3, 20258.879.878.829.869.868.11%603,075
Sep 2, 20258.759.438.759.129.122.13%423,343
Aug 29, 20258.958.988.688.938.93-0.89%467,070
Aug 28, 20258.979.178.879.019.012.15%445,566
Aug 27, 20259.169.198.658.828.82-3.29%556,593
Aug 26, 20258.989.148.819.129.121.67%587,900
Aug 25, 20259.029.248.878.978.97-0.44%803,227
Aug 22, 20258.159.118.079.019.0111.10%1,355,248
Aug 21, 20258.018.137.958.118.110.50%387,871
Aug 20, 20258.008.197.838.078.070.50%563,993
Aug 19, 20258.268.368.018.038.03-7.81%764,419
Aug 18, 20258.798.988.618.718.71-1.25%449,843
Aug 15, 20259.109.148.658.828.82-2.65%661,090
Aug 14, 20258.749.258.579.069.061.46%956,139
Aug 13, 20258.249.258.238.938.9310.25%1,060,191
Aug 12, 20257.568.137.538.108.108.58%908,325
Aug 11, 20257.757.797.357.467.46-4.97%659,370
Aug 8, 20257.828.127.727.857.85-0.63%637,520
Aug 7, 20258.008.307.637.907.90-4.01%1,109,413