REGENXBIO Inc. (RGNX)
5.93
-0.64 (-9.74%)
At close: Mar 03, 2025, 3:59 PM
5.92
-0.25%
After-hours: Mar 03, 2025, 04:53 PM EST
RGNX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 6.50 | 6.67 | 6.34 | 6.57 | -0.03 | -0.45% | 1,402,200 |
| Feb 27, 2025 | 6.66 | 6.84 | 6.54 | 6.60 | -0.07 | -1.05% | 583,500 |
| Feb 26, 2025 | 6.83 | 6.86 | 6.56 | 6.67 | -0.05 | -0.74% | 671,620 |
| Feb 25, 2025 | 6.87 | 6.87 | 6.44 | 6.72 | -0.21 | -3.03% | 1,097,700 |
| Feb 24, 2025 | 7.26 | 7.29 | 6.85 | 6.93 | -0.34 | -4.68% | 665,334 |
| Feb 21, 2025 | 7.48 | 7.56 | 7.22 | 7.27 | -0.09 | -1.22% | 632,908 |
| Feb 20, 2025 | 7.38 | 7.59 | 7.32 | 7.36 | -0.10 | -1.34% | 548,522 |
| Feb 19, 2025 | 7.45 | 7.72 | 7.37 | 7.46 | -0.12 | -1.58% | 481,656 |
| Feb 18, 2025 | 7.30 | 7.79 | 7.30 | 7.58 | 0.28 | 3.84% | 741,043 |
| Feb 14, 2025 | 7.25 | 7.76 | 7.23 | 7.30 | -0.02 | -0.27% | 700,900 |
| Feb 13, 2025 | 7.28 | 7.33 | 7.01 | 7.32 | 0.12 | 1.67% | 625,900 |
| Feb 12, 2025 | 7.30 | 7.30 | 6.92 | 7.20 | -0.13 | -1.77% | 774,091 |
| Feb 11, 2025 | 7.41 | 7.51 | 7.07 | 7.33 | -0.56 | -7.10% | 973,626 |
| Feb 10, 2025 | 8.28 | 8.38 | 7.76 | 7.89 | -0.32 | -3.90% | 625,874 |
| Feb 7, 2025 | 8.55 | 8.66 | 8.20 | 8.21 | -0.22 | -2.61% | 541,100 |
| Feb 6, 2025 | 8.48 | 8.75 | 8.37 | 8.43 | 0.00 | 0.00% | 624,320 |
| Feb 5, 2025 | 8.42 | 8.69 | 8.33 | 8.43 | 0.00 | 0.00% | 631,500 |
| Feb 4, 2025 | 7.86 | 8.49 | 7.82 | 8.43 | 0.61 | 7.80% | 631,100 |
| Feb 3, 2025 | 7.77 | 8.03 | 7.51 | 7.82 | -0.25 | -3.10% | 1,022,224 |
| Jan 31, 2025 | 7.95 | 8.63 | 7.68 | 8.07 | 0.17 | 2.15% | 1,553,452 |
| Jan 30, 2025 | 7.65 | 8.09 | 7.57 | 7.90 | 0.38 | 5.05% | 622,786 |
| Jan 29, 2025 | 7.58 | 7.72 | 7.37 | 7.52 | -0.08 | -1.05% | 451,100 |
| Jan 28, 2025 | 7.68 | 7.70 | 7.23 | 7.60 | -0.07 | -0.91% | 518,938 |
| Jan 27, 2025 | 7.85 | 8.25 | 7.51 | 7.67 | -0.21 | -2.66% | 724,311 |
| Jan 24, 2025 | 7.95 | 8.01 | 7.46 | 7.88 | -0.07 | -0.88% | 549,035 |
| Jan 23, 2025 | 7.69 | 8.05 | 7.40 | 7.95 | 0.10 | 1.27% | 1,026,932 |
| Jan 22, 2025 | 7.53 | 7.86 | 7.34 | 7.85 | 0.28 | 3.70% | 1,025,575 |
| Jan 21, 2025 | 7.41 | 7.58 | 7.28 | 7.57 | 0.20 | 2.71% | 742,938 |
| Jan 17, 2025 | 7.27 | 7.44 | 7.18 | 7.37 | 0.22 | 3.08% | 681,027 |
| Jan 16, 2025 | 7.45 | 7.45 | 6.98 | 7.15 | -0.29 | -3.90% | 1,050,917 |
| Jan 15, 2025 | 7.40 | 7.70 | 7.17 | 7.44 | 0.39 | 5.53% | 1,619,322 |
| Jan 14, 2025 | 7.17 | 7.48 | 6.78 | 7.05 | 0.10 | 1.44% | 4,006,600 |
| Jan 13, 2025 | 7.40 | 7.70 | 6.56 | 6.95 | -0.56 | -7.46% | 1,193,948 |
| Jan 10, 2025 | 8.07 | 8.15 | 7.48 | 7.51 | -0.78 | -9.41% | 1,263,334 |
| Jan 8, 2025 | 8.28 | 8.42 | 8.01 | 8.29 | -0.07 | -0.84% | 1,067,727 |
| Jan 7, 2025 | 8.30 | 8.84 | 8.20 | 8.36 | 0.17 | 2.08% | 1,290,628 |
| Jan 6, 2025 | 7.93 | 8.49 | 7.90 | 8.19 | 0.42 | 5.41% | 686,600 |
| Jan 3, 2025 | 7.91 | 8.02 | 7.53 | 7.77 | -0.09 | -1.15% | 1,344,400 |
| Jan 2, 2025 | 7.86 | 8.11 | 7.67 | 7.86 | 0.13 | 1.68% | 1,504,400 |
| Dec 31, 2024 | 7.28 | 7.77 | 7.14 | 7.73 | 0.50 | 6.92% | 1,556,325 |
| Dec 30, 2024 | 7.35 | 7.50 | 7.20 | 7.23 | -0.18 | -2.43% | 1,757,332 |
| Dec 27, 2024 | 7.83 | 7.99 | 7.30 | 7.41 | -0.46 | -5.84% | 1,272,112 |
| Dec 26, 2024 | 7.35 | 7.91 | 7.17 | 7.87 | 0.47 | 6.35% | 1,107,700 |
| Dec 24, 2024 | 7.42 | 7.56 | 7.25 | 7.40 | 0.02 | 0.27% | 344,201 |
| Dec 23, 2024 | 7.64 | 7.77 | 7.15 | 7.38 | -0.24 | -3.15% | 1,386,151 |
| Dec 20, 2024 | 7.36 | 7.75 | 7.21 | 7.62 | 0.21 | 2.83% | 10,676,137 |
| Dec 19, 2024 | 7.90 | 8.01 | 7.38 | 7.41 | -0.36 | -4.63% | 1,853,657 |
| Dec 18, 2024 | 8.53 | 8.60 | 7.54 | 7.77 | -0.70 | -8.26% | 1,293,805 |
| Dec 17, 2024 | 8.50 | 8.69 | 8.28 | 8.47 | -0.07 | -0.82% | 1,238,600 |
| Dec 16, 2024 | 8.22 | 8.75 | 8.06 | 8.54 | 0.26 | 3.14% | 1,425,940 |