REGENXBIO Inc. (RGNX)
NASDAQ: RGNX
· Real-Time Price · USD
9.51
0.15 (1.60%)
At close: Sep 26, 2025, 3:14 PM
RGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 9.41 | 9.73 | 9.18 | 9.36 | 9.36 | -1.89% | 560,720 |
| 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% | 420,900 |
| 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% | 387,800 |
| 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% | 371,100 |
| Sep 10, 2025 | 9.89 | 10.08 | 9.54 | 9.57 | 9.57 | -3.24% | 438,800 |
| Sep 9, 2025 | 9.48 | 9.91 | 9.35 | 9.89 | 9.89 | 4.32% | 329,600 |
| 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% | 611,200 |
| Sep 4, 2025 | 9.86 | 9.90 | 9.12 | 9.42 | 9.42 | -4.46% | 567,300 |
| Sep 3, 2025 | 8.87 | 9.87 | 8.82 | 9.86 | 9.86 | 8.11% | 619,026 |
| 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% | 467,100 |
| Aug 28, 2025 | 8.97 | 9.17 | 8.87 | 9.01 | 9.01 | 2.15% | 445,600 |