Skip to main content
REGENXBIO Inc. (RGNX)
NASDAQ: RGNX · Real-Time Price · USD
10.38
+1.73 (20.00%)
At close: Mar 9, 2026, 4:00 PM EDT
10.14
-0.24 (-2.31%)
After-hours: Mar 9, 2026, 4:49 PM EDT

REGENXBIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.7510.769.7310.3810.3820.00%1,928,863
Mar 6, 20268.468.698.318.658.65-0.80%1,229,070
Mar 5, 20268.418.758.018.728.72-4.60%1,470,645
Mar 4, 20268.739.348.539.149.145.18%876,318
Mar 3, 20269.359.358.598.698.69-5.95%735,798
Mar 2, 20268.719.658.539.249.242.21%1,419,232
Feb 27, 20268.629.228.559.049.043.31%787,655
Feb 26, 20268.558.768.248.758.752.58%916,912
Feb 25, 20268.088.828.088.538.535.57%689,528
Feb 24, 20267.858.297.858.088.081.76%562,257
Feb 23, 20268.298.427.807.947.94-2.46%662,853
Feb 20, 20268.308.838.048.148.14-3.21%999,043
Feb 19, 20267.868.457.618.418.416.46%793,842
Feb 18, 20268.008.227.837.907.90-1.74%528,490
Feb 17, 20267.938.137.748.048.040.63%783,859
Feb 13, 20268.358.637.947.997.99-4.31%1,095,033
Feb 12, 20268.498.548.128.358.35-1.76%964,326
Feb 11, 20268.818.988.218.508.50-3.95%1,088,164
Feb 10, 20269.029.318.408.858.85-14.16%2,509,976
Feb 9, 202610.1410.6210.0110.3110.31-0.19%955,423
Feb 6, 202610.7310.9510.3210.3310.330.68%1,004,905
Feb 5, 202610.5011.2010.1510.2610.26-4.56%961,321
Feb 4, 202610.7110.8610.5110.7510.75-1.01%759,785
Feb 3, 202610.6511.2610.6110.8610.860.74%701,880
Feb 2, 202610.9011.3210.4510.7810.78-3.41%817,755
Jan 30, 202611.2311.5610.9711.1611.16-3.79%1,010,011
Jan 29, 202610.8111.7810.6011.6011.605.36%1,611,567
Jan 28, 20269.6111.509.5111.0111.01-17.90%5,016,735
Jan 27, 202613.9114.1713.2613.4113.41-3.21%697,946
Jan 26, 202614.0014.2013.3513.8613.860.47%877,982
Jan 23, 202615.9016.0013.7513.7913.79-13.70%1,411,508
Jan 22, 202615.1016.1915.0015.9815.986.39%810,486
Jan 21, 202614.2915.1914.2215.0215.026.52%889,418
Jan 20, 202613.5314.6113.4014.1014.103.52%902,703
Jan 16, 202613.8914.2213.5713.6213.62-1.02%650,747
Jan 15, 202615.0215.0213.6813.7613.76-7.96%1,098,578
Jan 14, 202615.0515.3114.7414.9514.95-0.66%531,309
Jan 13, 202614.9915.1214.5315.0515.05-0.20%527,731
Jan 12, 202615.4715.8414.8515.0815.083.36%1,009,435
Jan 9, 202615.1315.6214.5514.5914.59-2.73%450,923
Jan 8, 202615.0215.1714.5915.0015.00-1.57%654,128
Jan 7, 202614.4415.8014.3815.2415.247.48%867,292
Jan 6, 202613.7214.4013.5514.1814.185.82%569,227
Jan 5, 202613.6113.7612.8713.4013.40-1.25%510,240
Jan 2, 202614.6514.6512.9113.5713.57-5.76%1,326,974
Dec 31, 202513.9814.4813.9414.4014.402.20%667,284
Dec 30, 202514.2314.4413.6614.0914.09-1.47%1,483,764
Dec 29, 202514.0614.3613.8714.3014.300.99%862,650
Dec 26, 202514.3914.4213.8914.1614.16-2.07%276,508
Dec 24, 202514.4014.7214.2614.4614.460.77%191,155
Dec 23, 202514.8114.9414.2814.3514.35-4.14%467,466
Dec 22, 202514.7415.4114.6114.9714.972.60%598,000
Dec 19, 202513.7915.2013.5114.5914.597.99%1,097,051
Dec 18, 202513.5214.1613.2013.5113.512.58%662,769
Dec 17, 202514.0714.4512.9113.1713.17-6.66%541,970
Dec 16, 202513.7214.3413.6814.1114.112.02%677,674
Dec 15, 202514.3714.9313.7413.8313.83-0.29%1,384,957
Dec 12, 202512.9014.2412.6913.8713.877.94%604,477
Dec 11, 202513.0613.4112.7612.8512.85-1.61%593,150
Dec 10, 202512.6513.4212.6113.0613.062.67%701,985
Dec 9, 202513.2113.3412.6512.7212.72-3.93%543,870
Dec 8, 202513.4413.9913.0813.2413.240.61%492,331
Dec 5, 202513.0613.2912.8713.1613.161.39%555,168
Dec 4, 202512.8813.7712.8212.9812.980.78%941,068
Dec 3, 202512.2212.9312.2112.8812.885.49%457,525
Dec 2, 202512.7012.9012.0512.2112.21-3.10%543,296
Dec 1, 202513.0013.2412.4212.6012.60-5.90%523,742
Nov 28, 202513.2513.3913.0113.3913.390.98%1,097,378
Nov 26, 202513.5313.8013.1113.2613.26-1.41%906,733
Nov 25, 202512.2313.6512.0413.4513.459.98%967,355
Nov 24, 202511.8712.5011.8112.2312.233.64%723,993
Nov 21, 202510.8711.9710.7611.8011.808.56%453,196
Nov 20, 202511.1811.5810.8310.8710.87-0.55%445,167
Nov 19, 202511.0411.3010.8210.9310.93-2.84%585,786
Nov 18, 202511.0111.4910.7011.2511.250.99%528,279
Nov 17, 202511.4511.7710.9511.1411.14-3.21%540,800
Nov 14, 202511.2911.9111.2511.5111.51-1.12%512,057
Nov 13, 202511.4112.0511.3111.6411.640.34%561,026
Nov 12, 202511.5512.0111.4211.6011.600.43%515,556
Nov 11, 202510.9911.6110.9011.5511.554.81%474,733
Nov 10, 202511.6511.8110.8611.0211.02-1.69%542,699
Nov 7, 202511.0011.3410.8011.2111.210.36%623,204
Nov 6, 202511.4011.8011.0011.1711.17-3.79%677,348
Nov 5, 202511.4611.8511.2611.6111.610.43%481,136
Nov 4, 202511.4211.9611.3811.5611.56-3.59%550,111
Nov 3, 202512.4012.4511.4711.9911.99-6.11%903,058
Oct 31, 202512.8213.2012.6112.7712.77-0.39%473,911
Oct 30, 202512.7513.2612.7512.8212.82-0.16%331,616
Oct 29, 202513.1013.4012.6612.8412.84-2.43%554,964
Oct 28, 202513.5813.6913.1213.1613.16-3.38%507,034
Oct 27, 202513.4413.9313.1313.6213.624.53%497,441
Oct 24, 202512.8013.2812.7213.0313.033.58%461,869
Oct 23, 202512.2012.6312.0612.5812.583.20%450,053
Oct 22, 202512.9912.9912.1712.1912.19-6.88%658,523
Oct 21, 202512.5613.3912.1913.0913.093.56%681,779
Oct 20, 202512.0612.8212.0212.6412.647.76%618,345
Oct 17, 202511.5212.3211.5011.7311.73-4.94%392,966
Oct 16, 202512.4312.9912.2712.3412.340.33%742,307
Oct 15, 202511.3412.3511.3412.3012.309.33%569,697
Oct 14, 202510.9011.4110.9011.2511.25-0.79%403,076