REGENXBIO Inc. (RGNX)
NASDAQ: RGNX
· Real-Time Price · USD
8.85
-0.21 (-2.32%)
At close: Aug 15, 2025, 12:12 PM
RGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.74 | 9.25 | 8.57 | 9.06 | 9.06 | 1.46% | 951,992 |
| 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 |
| 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% | 584,100 |
| 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% | 351,600 |
| 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% | 571,200 |
| 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% | 555,000 |
| Jul 23, 2025 | 8.65 | 9.10 | 8.41 | 9.09 | 9.09 | 6.07% | 613,300 |
| 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 |