REGENXBIO Inc. (RGNX)
NASDAQ: RGNX · Real-Time Price · USD
7.30
-0.10 (-1.35%)
Oct 21, 2026, 10:02 AM EDT - Market open
REGENXBIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 7.42 | 7.47 | 7.32 | 7.30 | 7.30 | -1.35% | 77,243 |
| Oct 20, 2026 | 7.15 | 7.58 | 7.06 | 7.40 | 7.40 | 3.50% | 1,300,275 |
| Oct 19, 2026 | 6.98 | 7.27 | 6.95 | 7.15 | 7.15 | 3.25% | 1,297,966 |
| Oct 16, 2026 | 7.14 | 7.18 | 6.88 | 6.93 | 6.93 | -3.28% | 1,210,187 |
| Oct 15, 2026 | 6.88 | 7.28 | 6.83 | 7.16 | 7.16 | 4.07% | 1,228,634 |
| Oct 14, 2026 | 7.12 | 7.24 | 6.80 | 6.88 | 6.88 | -5.23% | 1,566,807 |
| Oct 13, 2026 | 7.66 | 7.72 | 7.11 | 7.26 | 7.26 | -6.56% | 1,378,638 |
| Oct 12, 2026 | 8.12 | 8.29 | 7.74 | 7.77 | 7.77 | -3.72% | 2,033,555 |
| Oct 9, 2026 | 8.03 | 8.28 | 7.95 | 8.07 | 8.07 | -0.25% | 859,286 |
| Oct 8, 2026 | 7.50 | 8.31 | 7.44 | 8.09 | 8.09 | 6.52% | 2,258,957 |
| Oct 7, 2026 | 7.31 | 7.73 | 7.20 | 7.60 | 7.60 | 1.95% | 1,004,863 |
| Oct 6, 2026 | 7.79 | 7.84 | 7.33 | 7.45 | 7.45 | -3.99% | 1,164,413 |
| Oct 5, 2026 | 7.80 | 8.16 | 7.57 | 7.76 | 7.76 | 4.44% | 2,353,594 |
| Oct 2, 2026 | 7.58 | 7.62 | 7.36 | 7.43 | 7.43 | 0.13% | 1,036,885 |
| Oct 1, 2026 | 7.52 | 7.74 | 7.30 | 7.42 | 7.42 | -1.46% | 1,705,150 |
| Sep 30, 2026 | 7.49 | 7.86 | 7.35 | 7.53 | 7.53 | 1.07% | 1,788,568 |
| Sep 29, 2026 | 7.41 | 7.64 | 7.33 | 7.45 | 7.45 | -0.27% | 2,096,029 |
| Sep 28, 2026 | 7.30 | 7.50 | 7.17 | 7.47 | 7.47 | 0.95% | 1,325,849 |
| Sep 25, 2026 | 7.53 | 7.68 | 7.17 | 7.40 | 7.40 | 2.21% | 1,276,586 |
| Sep 24, 2026 | 7.45 | 7.46 | 7.12 | 7.24 | 7.24 | -3.47% | 1,516,274 |
| Sep 23, 2026 | 8.13 | 8.15 | 7.40 | 7.50 | 7.50 | -7.98% | 1,113,282 |
| Sep 22, 2026 | 8.03 | 8.25 | 7.90 | 8.15 | 8.15 | 3.43% | 1,202,480 |
| Sep 21, 2026 | 8.24 | 8.31 | 7.76 | 7.88 | 7.88 | -1.87% | 1,115,691 |
| Sep 18, 2026 | 8.22 | 8.33 | 8.00 | 8.03 | 8.03 | -2.25% | 3,375,140 |
| Sep 17, 2026 | 8.34 | 8.56 | 8.02 | 8.22 | 8.22 | 2.94% | 1,808,112 |
| Sep 16, 2026 | 7.93 | 7.99 | 7.64 | 7.98 | 7.98 | 0.44% | 1,231,601 |
| Sep 15, 2026 | 8.69 | 8.75 | 7.78 | 7.95 | 7.95 | -8.57% | 1,427,119 |
| Sep 14, 2026 | 8.58 | 8.73 | 8.49 | 8.69 | 8.69 | 1.88% | 858,446 |
| Sep 11, 2026 | 8.69 | 8.82 | 8.39 | 8.53 | 8.53 | -0.35% | 1,029,133 |
| Sep 10, 2026 | 8.63 | 8.79 | 8.47 | 8.56 | 8.56 | -1.95% | 1,172,065 |
| Sep 9, 2026 | 8.70 | 9.03 | 8.62 | 8.73 | 8.73 | -0.34% | 1,407,564 |
| Sep 8, 2026 | 8.95 | 8.95 | 8.60 | 8.76 | 8.76 | -2.01% | 998,959 |
| Sep 4, 2026 | 9.09 | 9.22 | 8.86 | 8.94 | 8.94 | -2.83% | 1,070,570 |
| Sep 3, 2026 | 9.56 | 9.56 | 9.00 | 9.20 | 9.20 | -4.17% | 839,248 |
| Sep 2, 2026 | 9.34 | 9.71 | 9.20 | 9.60 | 9.60 | 3.00% | 866,267 |
| Sep 1, 2026 | 9.38 | 9.62 | 9.28 | 9.32 | 9.32 | -1.89% | 783,801 |
| Aug 31, 2026 | 9.50 | 9.68 | 9.09 | 9.50 | 9.50 | -1.66% | 1,612,317 |
| Aug 28, 2026 | 10.00 | 10.10 | 9.21 | 9.66 | 9.66 | 3.09% | 1,754,144 |
| Aug 27, 2026 | 9.35 | 9.46 | 9.04 | 9.37 | 9.37 | -0.11% | 916,585 |
| Aug 26, 2026 | 8.85 | 9.43 | 8.61 | 9.38 | 9.38 | 5.27% | 1,160,019 |
| Aug 25, 2026 | 8.14 | 8.99 | 8.13 | 8.91 | 8.91 | 10.61% | 1,756,781 |
| Aug 24, 2026 | 8.29 | 8.64 | 7.77 | 8.06 | 8.06 | -24.86% | 5,446,547 |
| Aug 21, 2026 | 11.14 | 11.16 | 10.49 | 10.72 | 10.72 | -3.07% | 1,007,024 |
| Aug 20, 2026 | 11.98 | 12.08 | 11.03 | 11.06 | 11.06 | -7.99% | 947,369 |
| Aug 19, 2026 | 11.50 | 12.04 | 11.50 | 12.02 | 12.02 | 8.58% | 1,146,910 |
| Aug 18, 2026 | 11.13 | 11.20 | 10.73 | 11.07 | 11.07 | -2.29% | 623,930 |
| Aug 17, 2026 | 10.69 | 11.36 | 10.53 | 11.33 | 11.33 | 5.25% | 1,041,992 |
| Aug 14, 2026 | 10.68 | 10.86 | 10.34 | 10.77 | 10.77 | 0.98% | 792,514 |
| Aug 13, 2026 | 11.03 | 11.25 | 10.61 | 10.66 | 10.66 | -2.29% | 805,581 |
| Aug 12, 2026 | 10.77 | 11.21 | 10.68 | 10.91 | 10.91 | 2.44% | 877,342 |