REGENXBIO Inc. (RGNX)
NASDAQ: RGNX · Real-Time Price · USD
8.93
+0.83 (10.25%)
At close: Aug 13, 2025, 4:00 PM
8.55
-0.38 (-4.25%)
After-hours: Aug 13, 2025, 5:44 PM EDT
REGENXBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.24 | 9.25 | 8.23 | 8.93 | 8.93 | 10.25% | 1,059,685 |
| 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 |
| Jul 29, 2025 | 8.85 | 8.91 | 8.27 | 8.41 | 8.41 | -4.32% | 936,000 |
| Jul 28, 2025 | 9.11 | 9.18 | 8.75 | 8.79 | 8.79 | -1.90% | 571,180 |
| Jul 25, 2025 | 9.02 | 9.22 | 8.86 | 8.96 | 8.96 | -1.86% | 467,432 |
| Jul 24, 2025 | 9.04 | 9.18 | 8.78 | 9.13 | 9.13 | 0.44% | 554,959 |
| Jul 23, 2025 | 8.65 | 9.10 | 8.41 | 9.09 | 9.09 | 6.07% | 613,294 |
| Jul 22, 2025 | 8.52 | 8.69 | 8.34 | 8.57 | 8.57 | 0.94% | 483,224 |
| Jul 21, 2025 | 8.20 | 8.94 | 8.14 | 8.49 | 8.49 | 4.04% | 749,817 |
| Jul 18, 2025 | 8.72 | 8.79 | 8.16 | 8.16 | 8.16 | -6.10% | 744,170 |
| Jul 17, 2025 | 8.53 | 8.95 | 8.51 | 8.69 | 8.69 | 2.24% | 512,073 |
| Jul 16, 2025 | 8.33 | 8.56 | 8.28 | 8.50 | 8.50 | 3.16% | 538,316 |
| Jul 15, 2025 | 8.79 | 8.84 | 8.23 | 8.24 | 8.24 | -5.29% | 449,245 |
| Jul 14, 2025 | 8.60 | 8.90 | 8.51 | 8.70 | 8.70 | 0.23% | 340,328 |
| Jul 11, 2025 | 8.91 | 9.11 | 8.61 | 8.68 | 8.68 | -4.19% | 403,298 |
| Jul 10, 2025 | 9.19 | 9.27 | 8.83 | 9.06 | 9.06 | -1.20% | 476,348 |
| Jul 9, 2025 | 8.90 | 9.19 | 8.65 | 9.17 | 9.17 | 4.92% | 552,687 |
| Jul 8, 2025 | 8.52 | 8.83 | 8.43 | 8.74 | 8.74 | 3.68% | 620,771 |
| Jul 7, 2025 | 8.63 | 8.78 | 8.39 | 8.43 | 8.43 | -3.55% | 679,975 |
| Jul 3, 2025 | 8.63 | 8.93 | 8.46 | 8.74 | 8.74 | 1.39% | 423,944 |
| Jul 2, 2025 | 8.23 | 8.79 | 8.14 | 8.62 | 8.62 | 4.74% | 871,021 |
| Jul 1, 2025 | 8.10 | 8.50 | 7.91 | 8.23 | 8.23 | 0.24% | 758,732 |
| Jun 30, 2025 | 8.41 | 8.66 | 8.10 | 8.21 | 8.21 | -2.15% | 636,467 |
| Jun 27, 2025 | 8.75 | 8.99 | 8.19 | 8.39 | 8.39 | -4.11% | 1,185,695 |
| Jun 26, 2025 | 8.60 | 8.78 | 8.37 | 8.75 | 8.75 | 2.46% | 476,287 |
| Jun 25, 2025 | 8.53 | 8.76 | 8.20 | 8.54 | 8.54 | -0.23% | 651,969 |
| Jun 24, 2025 | 7.97 | 8.61 | 7.85 | 8.56 | 8.56 | 8.91% | 935,080 |
| Jun 23, 2025 | 8.36 | 8.45 | 7.82 | 7.86 | 7.86 | -6.76% | 940,414 |
| Jun 20, 2025 | 8.67 | 8.83 | 8.16 | 8.43 | 8.43 | -1.63% | 2,549,429 |
| Jun 18, 2025 | 8.60 | 8.99 | 8.41 | 8.57 | 8.57 | -1.04% | 998,763 |
| Jun 17, 2025 | 9.05 | 9.32 | 8.62 | 8.66 | 8.66 | -5.46% | 671,651 |
| Jun 16, 2025 | 9.27 | 9.34 | 8.76 | 9.16 | 9.16 | -1.19% | 1,022,206 |
| Jun 13, 2025 | 9.85 | 10.26 | 9.13 | 9.27 | 9.27 | -9.12% | 797,980 |
| Jun 12, 2025 | 10.07 | 10.29 | 9.86 | 10.20 | 10.20 | - | 542,997 |
| Jun 11, 2025 | 10.05 | 10.64 | 10.05 | 10.20 | 10.20 | 3.98% | 1,007,312 |
| Jun 10, 2025 | 9.65 | 10.13 | 9.51 | 9.81 | 9.81 | 2.94% | 1,002,409 |
| Jun 9, 2025 | 9.87 | 10.06 | 9.27 | 9.53 | 9.53 | -0.83% | 845,245 |
| Jun 6, 2025 | 8.42 | 9.78 | 8.32 | 9.61 | 9.61 | 14.95% | 1,911,511 |
| Jun 5, 2025 | 9.72 | 9.86 | 7.95 | 8.36 | 8.36 | -17.06% | 2,654,107 |
| 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 |