REGENXBIO Inc. (RGNX)
NASDAQ: RGNX · Real-Time Price · USD
12.22
+1.71 (16.27%)
At close: Oct 8, 2025, 4:00 PM EDT
12.19
-0.03 (-0.25%)
After-hours: Oct 8, 2025, 7:51 PM EDT
REGENXBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 10.53 | 12.30 | 10.52 | 12.22 | - | 16.27% | 971,804 |
| 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 |
| Aug 26, 2025 | 8.98 | 9.14 | 8.81 | 9.12 | 9.12 | 1.67% | 587,900 |
| Aug 25, 2025 | 9.02 | 9.24 | 8.87 | 8.97 | 8.97 | -0.44% | 803,227 |
| Aug 22, 2025 | 8.15 | 9.11 | 8.07 | 9.01 | 9.01 | 11.10% | 1,355,248 |
| Aug 21, 2025 | 8.01 | 8.13 | 7.95 | 8.11 | 8.11 | 0.50% | 387,871 |
| Aug 20, 2025 | 8.00 | 8.19 | 7.83 | 8.07 | 8.07 | 0.50% | 563,993 |
| Aug 19, 2025 | 8.26 | 8.36 | 8.01 | 8.03 | 8.03 | -7.81% | 764,419 |
| Aug 18, 2025 | 8.79 | 8.98 | 8.61 | 8.71 | 8.71 | -1.25% | 449,843 |
| Aug 15, 2025 | 9.10 | 9.14 | 8.65 | 8.82 | 8.82 | -2.65% | 661,090 |
| Aug 14, 2025 | 8.74 | 9.25 | 8.57 | 9.06 | 9.06 | 1.46% | 956,139 |
| Aug 13, 2025 | 8.24 | 9.25 | 8.23 | 8.93 | 8.93 | 10.25% | 1,060,191 |
| Aug 12, 2025 | 7.56 | 8.13 | 7.53 | 8.10 | 8.10 | 8.58% | 908,325 |
| Aug 11, 2025 | 7.75 | 7.79 | 7.35 | 7.46 | 7.46 | -4.97% | 659,370 |
| Aug 8, 2025 | 7.82 | 8.12 | 7.72 | 7.85 | 7.85 | -0.63% | 637,520 |
| Aug 7, 2025 | 8.00 | 8.30 | 7.63 | 7.90 | 7.90 | -4.01% | 1,109,413 |
| Aug 6, 2025 | 8.29 | 8.41 | 8.00 | 8.23 | 8.23 | -0.72% | 584,089 |
| Aug 5, 2025 | 8.33 | 8.48 | 8.14 | 8.29 | 8.29 | -0.48% | 500,928 |
| Aug 4, 2025 | 8.24 | 8.44 | 8.03 | 8.33 | 8.33 | 1.71% | 351,599 |
| Aug 1, 2025 | 8.24 | 8.44 | 8.03 | 8.19 | 8.19 | -3.76% | 539,926 |
| Jul 31, 2025 | 8.61 | 8.73 | 8.43 | 8.51 | 8.51 | -2.74% | 613,629 |
| Jul 30, 2025 | 8.70 | 9.32 | 8.62 | 8.75 | 8.75 | 4.04% | 891,543 |