Skip to main content
REGENXBIO Inc. (RGNX)
NASDAQ: RGNX · Real-Time Price · USD
8.69
+0.07 (0.81%)
At close: Apr 28, 2026, 4:00 PM EDT
8.70
+0.01 (0.12%)
After-hours: Apr 28, 2026, 7:56 PM EDT

REGENXBIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.658.848.608.698.690.81%542,342
Apr 27, 20268.769.158.448.628.62-1.60%674,688
Apr 24, 20268.899.048.598.768.76-2.56%757,033
Apr 23, 20269.339.558.898.998.99-3.75%483,731
Apr 22, 20269.289.529.249.349.342.52%401,531
Apr 21, 20269.509.599.039.119.11-3.80%638,744
Apr 20, 20269.309.679.109.479.47-0.21%656,227
Apr 17, 20269.499.629.289.499.493.26%454,375
Apr 16, 20269.369.429.049.199.19-1.82%365,729
Apr 15, 20269.299.609.269.369.360.65%651,848
Apr 14, 20269.099.429.099.309.302.88%577,728
Apr 13, 20268.799.158.719.049.042.73%805,982
Apr 10, 20269.039.118.648.808.80-1.79%480,514
Apr 9, 20268.549.008.418.968.963.34%470,975
Apr 8, 20269.219.338.538.678.67-1.48%587,385
Apr 7, 20268.768.948.498.808.80-494,244
Apr 6, 20268.539.078.518.808.803.17%560,351
Apr 2, 20268.318.688.108.538.53-1.16%420,975
Apr 1, 20268.618.908.428.638.632.98%526,748
Mar 31, 20268.058.538.048.388.387.85%566,686
Mar 30, 20267.757.897.587.777.770.13%619,998
Mar 27, 20268.188.357.717.767.76-6.05%630,949
Mar 26, 20268.258.788.218.268.26-2.36%586,837
Mar 25, 20268.048.478.048.468.468.32%930,900
Mar 24, 20268.138.237.747.817.81-6.35%711,992
Mar 23, 20268.348.718.258.348.342.96%791,864
Mar 20, 20268.338.488.078.108.10-3.11%2,687,263
Mar 19, 20268.188.468.028.368.360.97%739,531
Mar 18, 20268.598.628.158.288.28-4.17%641,187
Mar 17, 20268.808.948.618.648.64-1.71%635,019
Mar 16, 20268.709.008.668.798.792.57%554,174
Mar 13, 20269.089.108.258.578.57-5.62%1,058,135
Mar 12, 20269.319.318.929.089.08-3.20%710,299
Mar 11, 20269.769.809.159.389.38-5.25%726,912
Mar 10, 202610.3510.779.879.909.90-4.62%1,112,616
Mar 9, 20269.7510.769.7310.3810.3820.00%1,931,396
Mar 6, 20268.468.698.318.658.65-0.80%1,383,917
Mar 5, 20268.418.758.018.728.72-4.60%1,470,655
Mar 4, 20268.739.348.539.149.145.18%878,388
Mar 3, 20269.359.358.598.698.69-5.95%754,300
Mar 2, 20268.719.658.539.249.242.21%1,454,423
Feb 27, 20268.629.228.559.049.043.31%811,920
Feb 26, 20268.558.768.248.758.752.58%917,175
Feb 25, 20268.088.828.088.538.535.57%689,528
Feb 24, 20267.858.297.858.088.081.76%575,716
Feb 23, 20268.298.427.807.947.94-2.46%662,946
Feb 20, 20268.308.838.048.148.14-3.21%1,019,525
Feb 19, 20267.868.457.618.418.416.46%849,230
Feb 18, 20268.008.227.837.907.90-1.74%531,484
Feb 17, 20267.938.137.748.048.040.63%783,860
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