REGENXBIO Inc. (RGNX)
NASDAQ: RGNX
· Real-Time Price · USD
9.71
0.29 (3.08%)
At close: Sep 05, 2025, 3:59 PM
9.78
0.72%
After-hours: Sep 05, 2025, 06:43 PM EDT
RGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.66 | 9.97 | 9.56 | 9.71 | 9.71 | 3.08% | 609,126 |
| 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 |
| 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% | 564,000 |
| 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 | 9.24 | 8.23 | 8.93 | 8.93 | 10.25% | 1,060,200 |
| 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% | 659,400 |
| Aug 8, 2025 | 7.82 | 8.12 | 7.72 | 7.85 | 7.85 | -0.63% | 637,520 |