REGENXBIO Inc. (RGNX)
NASDAQ: RGNX
· Real-Time Price · USD
10.43
-0.15 (-1.42%)
At close: Oct 03, 2025, 3:59 PM
10.57
1.34%
After-hours: Oct 03, 2025, 05:46 PM EDT
RGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.58 | 11.00 | 10.42 | 10.43 | 10.43 | -1.42% | 668,610 |
| Oct 2, 2025 | 9.81 | 10.58 | 9.81 | 10.58 | 10.58 | 8.29% | 671,900 |
| Oct 1, 2025 | 9.57 | 9.98 | 9.55 | 9.77 | 9.77 | 1.24% | 612,400 |
| Sep 30, 2025 | 9.83 | 10.01 | 9.63 | 9.65 | 9.65 | -2.03% | 906,900 |
| Sep 29, 2025 | 9.74 | 10.17 | 9.68 | 9.85 | 9.85 | 2.07% | 706,821 |
| Sep 26, 2025 | 9.37 | 9.67 | 9.18 | 9.65 | 9.65 | 3.10% | 488,956 |
| Sep 25, 2025 | 9.41 | 9.73 | 9.18 | 9.36 | 9.36 | -1.89% | 560,971 |
| 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 |
Page 1 of 127