REGENXBIO, Inc. RGNX
NASDAQ · United States · Health Technology
$7.42-0.11 (-1.46%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.42 | -1.46% | $7.52 | $7.74 | $7.30 | 1.52M |
| 2026-09-30 | $7.53 | +1.07% | $7.49 | $7.86 | $7.35 | 1.79M |
| 2026-09-29 | $7.45 | -0.27% | $7.41 | $7.64 | $7.33 | 2.10M |
| 2026-09-28 | $7.47 | +0.95% | $7.30 | $7.49 | $7.17 | 1.33M |
| 2026-09-25 | $7.40 | +2.21% | $7.53 | $7.68 | $7.16 | 1.28M |
| 2026-09-24 | $7.24 | -3.47% | $7.45 | $7.46 | $7.12 | 1.51M |
| 2026-09-23 | $7.50 | -7.98% | $8.13 | $8.15 | $7.40 | 1.11M |
| 2026-09-22 | $8.15 | +3.43% | $8.03 | $8.25 | $7.90 | 1.20M |
| 2026-09-21 | $7.88 | -1.87% | $8.24 | $8.31 | $7.76 | 1.12M |
| 2026-09-18 | $8.03 | -2.25% | $8.22 | $8.33 | $8.00 | 3.37M |
| 2026-09-17 | $8.22 | +2.94% | $8.34 | $8.56 | $8.02 | 1.81M |
| 2026-09-16 | $7.98 | +0.44% | $7.93 | $7.99 | $7.64 | 1.23M |
| 2026-09-15 | $7.95 | -8.57% | $8.69 | $8.75 | $7.78 | 1.43M |
| 2026-09-14 | $8.69 | +1.88% | $8.58 | $8.73 | $8.49 | 858.40K |
| 2026-09-11 | $8.53 | -0.35% | $8.69 | $8.82 | $8.39 | 1.03M |
| 2026-09-10 | $8.56 | -1.95% | $8.63 | $8.79 | $8.47 | 1.17M |
| 2026-09-09 | $8.73 | -0.34% | $8.70 | $9.02 | $8.62 | 1.41M |
| 2026-09-08 | $8.76 | -2.01% | $8.95 | $8.95 | $8.60 | 998.70K |
| 2026-09-04 | $8.94 | -2.83% | $9.09 | $9.22 | $8.86 | 1.07M |
| 2026-09-03 | $9.20 | -4.17% | $9.56 | $9.56 | $9.00 | 839.20K |
| 2026-09-02 | $9.60 | +3.00% | $9.34 | $9.71 | $9.20 | 866.30K |
| 2026-09-01 | $9.32 | -1.89% | $9.38 | $9.62 | $9.28 | 783.70K |
| 2026-08-31 | $9.50 | -1.66% | $9.50 | $9.68 | $9.09 | 1.61M |
| 2026-08-28 | $9.66 | +3.09% | $10.00 | $10.10 | $9.21 | 1.75M |
| 2026-08-27 | $9.37 | -0.11% | $9.35 | $9.46 | $9.04 | 916.60K |
| 2026-08-26 | $9.38 | +5.27% | $8.85 | $9.43 | $8.61 | 1.16M |
| 2026-08-25 | $8.91 | +10.61% | $8.14 | $8.99 | $8.13 | 1.76M |
| 2026-08-24 | $8.06 | -24.86% | $8.29 | $8.64 | $7.77 | 5.44M |
| 2026-08-21 | $10.72 | -3.07% | $11.14 | $11.16 | $10.49 | 1.01M |
| 2026-08-20 | $11.06 | -7.99% | $11.98 | $12.08 | $11.03 | 947.30K |
| 2026-08-19 | $12.02 | +8.58% | $11.50 | $12.04 | $11.50 | 1.15M |
| 2026-08-18 | $11.07 | -2.29% | $11.13 | $11.20 | $10.73 | 623.90K |
| 2026-08-17 | $11.33 | +5.25% | $10.69 | $11.36 | $10.53 | 1.04M |
| 2026-08-14 | $10.77 | +0.98% | $10.68 | $10.86 | $10.34 | 792.50K |
| 2026-08-13 | $10.66 | -2.29% | $11.03 | $11.25 | $10.61 | 805.60K |
| 2026-08-12 | $10.91 | +2.44% | $10.77 | $11.21 | $10.68 | 877.10K |
| 2026-08-11 | $10.65 | +2.21% | $10.56 | $10.79 | $10.15 | 881.10K |
| 2026-08-10 | $10.42 | -2.80% | $10.52 | $10.87 | $10.27 | 988.80K |
| 2026-08-07 | $10.72 | -4.96% | $11.05 | $11.39 | $10.31 | 1.39M |
| 2026-08-06 | $11.28 | +7.43% | $11.28 | $11.50 | $10.85 | 1.77M |
| 2026-08-05 | $10.50 | +1.94% | $10.32 | $10.79 | $10.20 | 1.52M |
| 2026-08-04 | $10.30 | +3.41% | $10.13 | $10.43 | $9.87 | 968.70K |
| 2026-08-03 | $9.96 | +2.79% | $9.75 | $10.01 | $9.31 | 812.90K |
| 2026-07-31 | $9.69 | -4.25% | $10.25 | $10.38 | $9.64 | 1.16M |
| 2026-07-30 | $10.12 | +5.20% | $9.75 | $10.14 | $9.53 | 1.22M |
| 2026-07-29 | $9.62 | +0.21% | $9.65 | $9.90 | $9.46 | 1.09M |
| 2026-07-28 | $9.60 | -1.13% | $9.59 | $9.77 | $9.18 | 1.39M |
| 2026-07-27 | $9.71 | -0.21% | $10.05 | $10.51 | $9.65 | 1.25M |
| 2026-07-24 | $9.73 | -5.07% | $10.24 | $10.34 | $9.57 | 974.30K |
| 2026-07-23 | $10.25 | +0.49% | $9.94 | $10.32 | $9.68 | 1.36M |
| 2026-07-22 | $10.20 | -1.35% | $10.08 | $10.50 | $10.01 | 1.15M |
| 2026-07-21 | $10.34 | +0.19% | $10.19 | $10.49 | $9.92 | 1.98M |
| 2026-07-20 | $10.32 | +4.35% | $10.01 | $10.78 | $10.01 | 2.28M |
| 2026-07-17 | $9.89 | -11.70% | $8.99 | $10.24 | $8.42 | 7.52M |
| 2026-07-16 | $11.20 | -8.72% | $12.15 | $12.15 | $11.02 | 2.01M |
| 2026-07-15 | $12.27 | -0.16% | $12.16 | $12.36 | $11.83 | 1.20M |
| 2026-07-14 | $12.29 | -3.61% | $13.00 | $13.00 | $12.18 | 1.57M |
| 2026-07-13 | $12.75 | -8.60% | $13.56 | $13.56 | $12.19 | 2.18M |
| 2026-07-10 | $13.95 | -10.86% | $15.57 | $15.65 | $13.42 | 3.35M |
| 2026-07-09 | $15.65 | +2.76% | $15.37 | $15.75 | $14.92 | 1.98M |
| 2026-07-08 | $15.23 | +1.40% | $14.99 | $15.88 | $14.87 | 2.39M |
| 2026-07-07 | $15.02 | +1.28% | $14.94 | $15.71 | $14.10 | 2.76M |
| 2026-07-06 | $14.83 | +11.67% | $13.54 | $15.30 | $13.53 | 3.15M |
| 2026-07-02 | $13.28 | +1.45% | $13.63 | $14.25 | $13.16 | 3.30M |
| 2026-07-01 | $13.09 | +9.27% | $11.89 | $13.68 | $11.89 | 4.54M |
| 2026-06-30 | $11.98 | +1.27% | $11.85 | $12.26 | $11.63 | 1.62M |
| 2026-06-29 | $11.83 | +12.88% | $11.12 | $11.86 | $10.86 | 2.54M |
| 2026-06-26 | $10.48 | +2.34% | $10.22 | $10.78 | $9.94 | 4.36M |
| 2026-06-25 | $10.24 | +2.71% | $10.07 | $10.93 | $9.97 | 1.55M |
| 2026-06-24 | $9.97 | +0.20% | $10.13 | $10.98 | $9.86 | 2.38M |
| 2026-06-23 | $9.95 | +9.70% | $8.94 | $10.34 | $8.94 | 2.97M |
| 2026-06-22 | $9.07 | +16.28% | $8.52 | $9.65 | $7.81 | 9.09M |
| 2026-06-18 | $7.80 | -1.27% | $8.20 | $8.57 | $7.78 | 3.21M |
| 2026-06-17 | $7.90 | +14.00% | $7.18 | $8.73 | $7.18 | 4.96M |
| 2026-06-16 | $6.93 | -1.98% | $7.07 | $7.13 | $6.58 | 967.40K |
| 2026-06-15 | $7.07 | +6.16% | $6.79 | $7.11 | $6.75 | 1.64M |
| 2026-06-12 | $6.66 | +6.05% | $6.36 | $6.67 | $6.32 | 903.50K |
| 2026-06-11 | $6.28 | +2.45% | $6.07 | $6.32 | $5.88 | 1.39M |
| 2026-06-10 | $6.13 | -3.31% | $6.33 | $6.51 | $6.09 | 821.90K |
| 2026-06-09 | $6.34 | +3.43% | $6.23 | $6.47 | $6.07 | 1.99M |
| 2026-06-08 | $6.13 | +0.82% | $6.11 | $6.30 | $5.95 | 1.20M |
| 2026-06-05 | $6.08 | -11.63% | $6.83 | $6.91 | $5.99 | 1.70M |
| 2026-06-04 | $6.88 | +2.84% | $6.77 | $7.18 | $6.70 | 1.25M |
| 2026-06-03 | $6.69 | +2.61% | $6.73 | $6.78 | $6.52 | 1.28M |
| 2026-06-02 | $6.52 | -8.68% | $7.07 | $7.09 | $6.44 | 1.50M |
| 2026-06-01 | $7.14 | +1.85% | $6.93 | $7.32 | $6.86 | 1.16M |
| 2026-05-29 | $7.01 | +1.74% | $7.04 | $7.09 | $6.82 | 1.13M |
| 2026-05-28 | $6.89 | +2.99% | $6.63 | $6.98 | $6.62 | 1.52M |
| 2026-05-27 | $6.69 | +6.02% | $6.35 | $6.76 | $6.35 | 1.53M |
| 2026-05-26 | $6.31 | -0.63% | $6.31 | $6.39 | $6.08 | 1.42M |