Skip to main content
REGENXBIO Inc. (RGNX)
NASDAQ: RGNX · Real-Time Price · USD
10.48
+0.24 (2.34%)
At close: Jun 26, 2026, 4:00 PM EDT
10.40
-0.08 (-0.76%)
After-hours: Jun 26, 2026, 7:59 PM EDT

REGENXBIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202610.2210.789.9410.4810.482.34%4,338,678
Jun 25, 202610.0710.939.9710.2410.242.71%1,546,854
Jun 24, 202610.1310.989.869.979.970.20%2,312,573
Jun 23, 20268.9410.348.949.959.959.70%2,955,571
Jun 22, 20268.529.657.819.079.0716.28%8,992,868
Jun 18, 20268.208.587.787.807.80-1.27%3,205,214
Jun 17, 20267.188.737.187.907.9014.00%4,964,676
Jun 16, 20267.077.136.586.936.93-1.98%967,544
Jun 15, 20266.797.116.757.077.076.16%1,642,812
Jun 12, 20266.366.676.326.666.666.05%904,546
Jun 11, 20266.076.325.886.286.282.45%1,393,827
Jun 10, 20266.336.516.096.136.13-3.31%821,869
Jun 9, 20266.236.486.076.346.343.43%1,986,963
Jun 8, 20266.116.305.956.136.130.82%1,198,045
Jun 5, 20266.836.916.006.086.08-11.63%1,699,331
Jun 4, 20266.777.186.706.886.882.84%1,253,385
Jun 3, 20266.736.786.526.696.692.61%1,284,829
Jun 2, 20267.077.096.446.526.52-8.68%1,501,799
Jun 1, 20266.937.326.867.147.141.85%1,160,678
May 29, 20267.047.096.827.017.011.74%1,127,892
May 28, 20266.636.986.626.896.892.99%1,519,112
May 27, 20266.356.766.356.696.696.02%1,534,554
May 26, 20266.316.396.086.316.31-0.63%1,421,432
May 22, 20266.736.886.316.356.35-5.93%1,569,528
May 21, 20265.896.795.796.756.7513.07%2,972,661
May 20, 20265.636.045.575.975.975.48%2,246,605
May 19, 20265.705.735.505.665.660.18%1,784,662
May 18, 20265.725.835.465.655.65-1.22%2,610,540
May 15, 20266.256.485.715.725.72-8.41%4,346,839
May 14, 20268.088.136.026.256.25-37.80%10,322,862
May 13, 202610.0710.259.6510.0410.04-1.95%1,809,156
May 12, 20269.9610.369.9210.2410.241.59%1,024,441
May 11, 202610.7111.369.9610.0810.08-4.45%1,581,494
May 8, 202610.6310.8610.2010.5510.551.25%1,379,404
May 7, 202610.1110.449.8710.4210.421.96%1,468,940
May 6, 20269.3510.409.3010.2210.2210.85%1,456,340
May 5, 20269.509.648.969.229.22-1.81%436,646
May 4, 20269.019.468.949.399.392.96%678,089
May 1, 20268.979.508.959.129.121.67%566,271
Apr 30, 20268.789.028.558.978.976.79%525,478
Apr 29, 20268.688.688.158.408.40-3.34%654,052
Apr 28, 20268.658.848.608.698.690.81%542,501
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