NASDAQ : RGNX
REGENXBIO Inc. — Price history
Healthcare · Biotechnology · United States
Last price 7.41 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 489.16M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
REGENXBIO Inc. (RGNX) closed at 7.2 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 7.38 | 7.54 | 7 | 7.2 | 1,061,620 | -2.83% |
| 2026-10-29 | 7.36 | 7.63 | 7.21 | 7.41 | 1,035,603 | +2.35% |
| 2026-10-28 | 6.52 | 7.285 | 6.505 | 7.24 | 2,000,387 | +9.70% |
| 2026-10-27 | 6.54 | 6.78 | 6.459 | 6.6 | 1,224,896 | +0.30% |
| 2026-10-26 | 6.74 | 6.89 | 6.48 | 6.58 | 1,138,425 | -1.50% |
| 2026-10-23 | 7.03 | 7.08 | 6.628 | 6.68 | 1,452,352 | -6.83% |
| 2026-10-22 | 7.11 | 7.305 | 6.98 | 7.17 | 1,132,505 | +0.00% |
| 2026-10-21 | 7.42 | 7.47 | 7.15 | 7.17 | 945,330 | -3.11% |
| 2026-10-20 | 7.15 | 7.58 | 7.06 | 7.4 | 1,316,049 | +3.50% |
| 2026-10-19 | 6.98 | 7.265 | 6.95 | 7.15 | 1,297,969 | +3.25% |
| 2026-10-16 | 7.14 | 7.18 | 6.875 | 6.925 | 1,210,187 | -3.28% |
| 2026-10-15 | 6.88 | 7.28 | 6.83 | 7.16 | 1,228,634 | +4.07% |
| 2026-10-14 | 7.12 | 7.24 | 6.8 | 6.88 | 1,566,807 | -5.23% |
| 2026-10-13 | 7.66 | 7.72 | 7.11 | 7.26 | 1,378,638 | -6.56% |
| 2026-10-12 | 8.12 | 8.29 | 7.74 | 7.77 | 2,033,555 | -3.72% |
| 2026-10-09 | 8.03 | 8.275 | 7.95 | 8.07 | 859,286 | -0.25% |
| 2026-10-08 | 7.5 | 8.31 | 7.44 | 8.09 | 2,258,957 | +6.52% |
| 2026-10-07 | 7.31 | 7.73 | 7.2 | 7.595 | 1,004,863 | +1.95% |
| 2026-10-06 | 7.79 | 7.84 | 7.33 | 7.45 | 1,164,413 | -3.99% |
| 2026-10-05 | 7.8 | 8.16 | 7.57 | 7.76 | 2,353,594 | +4.44% |
| 2026-10-02 | 7.58 | 7.62 | 7.36 | 7.43 | 1,036,885 | +0.13% |
| 2026-10-01 | 7.52 | 7.736 | 7.3 | 7.42 | 1,705,150 | -1.46% |
| 2026-09-30 | 7.49 | 7.86 | 7.35 | 7.53 | 1,788,568 | +1.07% |
| 2026-09-29 | 7.41 | 7.64 | 7.33 | 7.45 | 2,096,029 | -0.27% |
| 2026-09-28 | 7.3 | 7.495 | 7.17 | 7.47 | 1,325,849 | +0.95% |
| 2026-09-25 | 7.53 | 7.675 | 7.165 | 7.4 | 1,276,586 | +2.21% |
| 2026-09-24 | 7.45 | 7.46 | 7.12 | 7.24 | 1,516,274 | -3.47% |
| 2026-09-23 | 8.13 | 8.145 | 7.4 | 7.5 | 1,113,282 | -7.98% |
| 2026-09-22 | 8.03 | 8.25 | 7.904 | 8.15 | 1,202,480 | +3.43% |
| 2026-09-21 | 8.24 | 8.313 | 7.76 | 7.88 | 1,115,691 | -1.87% |
| 2026-09-18 | 8.22 | 8.331 | 8 | 8.03 | 3,375,140 | -2.25% |
| 2026-09-17 | 8.34 | 8.56 | 8.02 | 8.215 | 1,808,112 | +2.94% |
| 2026-09-16 | 7.93 | 7.99 | 7.636 | 7.98 | 1,231,601 | +0.44% |
| 2026-09-15 | 8.69 | 8.75 | 7.78 | 7.945 | 1,427,119 | -8.57% |
| 2026-09-14 | 8.58 | 8.728 | 8.49 | 8.69 | 858,446 | +1.88% |
| 2026-09-11 | 8.69 | 8.82 | 8.39 | 8.53 | 1,029,133 | -0.35% |
| 2026-09-10 | 8.63 | 8.79 | 8.47 | 8.56 | 1,172,065 | -1.95% |
| 2026-09-09 | 8.7 | 9.025 | 8.62 | 8.73 | 1,407,564 | -0.34% |
| 2026-09-08 | 8.95 | 8.95 | 8.6 | 8.76 | 998,959 | -2.01% |
| 2026-09-04 | 9.09 | 9.215 | 8.86 | 8.94 | 1,070,570 | -2.83% |
| 2026-09-03 | 9.56 | 9.56 | 9 | 9.2 | 839,248 | -4.17% |
| 2026-09-02 | 9.34 | 9.708 | 9.2 | 9.6 | 866,267 | +3.00% |
| 2026-09-01 | 9.38 | 9.616 | 9.28 | 9.32 | 783,801 | -1.89% |
| 2026-08-31 | 9.5 | 9.68 | 9.09 | 9.5 | 1,612,317 | -1.66% |
| 2026-08-28 | 10 | 10.1 | 9.212 | 9.66 | 1,754,144 | +3.09% |
| 2026-08-27 | 9.35 | 9.46 | 9.04 | 9.37 | 916,585 | -0.11% |
| 2026-08-26 | 8.85 | 9.43 | 8.61 | 9.38 | 1,160,019 | +5.27% |
| 2026-08-25 | 8.14 | 8.99 | 8.13 | 8.91 | 1,756,781 | +10.61% |
| 2026-08-24 | 8.29 | 8.64 | 7.77 | 8.055 | 5,446,547 | -24.86% |
| 2026-08-21 | 11.14 | 11.16 | 10.49 | 10.72 | 1,007,024 | -3.07% |
| 2026-08-20 | 11.975 | 12.08 | 11.03 | 11.06 | 947,369 | -7.99% |
| 2026-08-19 | 11.5 | 12.04 | 11.5 | 12.02 | 1,146,910 | +8.58% |
| 2026-08-18 | 11.13 | 11.2 | 10.73 | 11.07 | 623,930 | -2.29% |
| 2026-08-17 | 10.69 | 11.36 | 10.53 | 11.33 | 1,041,992 | +5.25% |
| 2026-08-14 | 10.68 | 10.86 | 10.34 | 10.765 | 792,514 | +0.98% |
| 2026-08-13 | 11.03 | 11.25 | 10.61 | 10.66 | 805,581 | -2.29% |
| 2026-08-12 | 10.77 | 11.21 | 10.675 | 10.91 | 877,342 | +2.44% |
| 2026-08-11 | 10.56 | 10.79 | 10.15 | 10.65 | 881,200 | +2.21% |
| 2026-08-10 | 10.52 | 10.87 | 10.27 | 10.42 | 988,832 | -2.80% |
| 2026-08-07 | 11.05 | 11.39 | 10.31 | 10.72 | 1,387,934 | -4.96% |
| 2026-08-06 | 11.28 | 11.5 | 10.85 | 11.28 | 1,769,213 | +7.43% |
| 2026-08-05 | 10.32 | 10.79 | 10.2 | 10.5 | 1,521,969 | +1.94% |
| 2026-08-04 | 10.13 | 10.43 | 9.871 | 10.3 | 968,718 | +3.41% |
| 2026-08-03 | 9.75 | 10.01 | 9.31 | 9.96 | 812,917 | +2.79% |
| 2026-07-31 | 10.25 | 10.38 | 9.635 | 9.69 | 1,157,484 | -4.25% |
| 2026-07-30 | 9.75 | 10.14 | 9.53 | 10.12 | 1,215,253 | +5.20% |
| 2026-07-29 | 9.65 | 9.9 | 9.46 | 9.62 | 1,089,614 | +0.21% |
| 2026-07-28 | 9.59 | 9.77 | 9.175 | 9.6 | 1,389,866 | -1.13% |
| 2026-07-27 | 10.05 | 10.51 | 9.655 | 9.71 | 1,248,613 | -0.21% |
| 2026-07-24 | 10.24 | 10.336 | 9.57 | 9.73 | 974,331 | -5.07% |
| 2026-07-23 | 9.94 | 10.32 | 9.675 | 10.25 | 1,364,649 | +0.49% |
| 2026-07-22 | 10.08 | 10.5 | 10.011 | 10.2 | 1,153,447 | -1.35% |
| 2026-07-21 | 10.19 | 10.49 | 9.921 | 10.34 | 1,980,710 | +0.19% |
| 2026-07-20 | 10.01 | 10.78 | 10.01 | 10.32 | 2,280,553 | +4.35% |
| 2026-07-17 | 8.99 | 10.24 | 8.42 | 9.89 | 7,516,947 | -11.70% |
| 2026-07-16 | 12.15 | 12.15 | 11.015 | 11.2 | 2,007,778 | -8.72% |
| 2026-07-15 | 12.16 | 12.36 | 11.83 | 12.27 | 1,197,214 | -0.16% |
| 2026-07-14 | 13 | 13 | 12.175 | 12.29 | 1,574,285 | -3.61% |
| 2026-07-13 | 13.56 | 13.56 | 12.19 | 12.75 | 2,184,741 | -8.60% |
| 2026-07-10 | 15.57 | 15.65 | 13.42 | 13.95 | 3,350,906 | -10.86% |
| 2026-07-09 | 15.37 | 15.75 | 14.92 | 15.65 | 1,975,543 | +2.76% |
| 2026-07-08 | 14.99 | 15.88 | 14.87 | 15.23 | 2,388,233 | +1.40% |
| 2026-07-07 | 14.94 | 15.71 | 14.1 | 15.02 | 2,757,114 | +1.28% |
| 2026-07-06 | 13.54 | 15.3 | 13.53 | 14.83 | 3,152,695 | +11.67% |
| 2026-07-02 | 13.625 | 14.25 | 13.165 | 13.28 | 3,298,799 | +1.45% |
| 2026-07-01 | 11.89 | 13.68 | 11.89 | 13.09 | 4,537,736 | +9.27% |
| 2026-06-30 | 11.85 | 12.26 | 11.63 | 11.98 | 1,617,577 | +1.27% |
| 2026-06-29 | 11.12 | 11.86 | 10.865 | 11.83 | 2,544,163 | +12.88% |
| 2026-06-26 | 10.22 | 10.78 | 9.94 | 10.48 | 4,356,521 | +2.34% |
| 2026-06-25 | 10.07 | 10.93 | 9.97 | 10.24 | 1,550,500 | +2.71% |
| 2026-06-24 | 10.13 | 10.98 | 9.86 | 9.97 | 2,384,295 | +0.20% |
| 2026-06-23 | 8.94 | 10.34 | 8.94 | 9.95 | 2,968,623 | +9.70% |
| 2026-06-22 | 8.52 | 9.65 | 7.81 | 9.07 | 9,094,401 | +16.28% |
| 2026-06-18 | 8.2 | 8.575 | 7.78 | 7.8 | 3,205,429 | -1.27% |
| 2026-06-17 | 7.18 | 8.73 | 7.18 | 7.9 | 4,964,676 | +14.00% |
| 2026-06-16 | 7.07 | 7.13 | 6.58 | 6.93 | 967,544 | -1.98% |
| 2026-06-15 | 6.79 | 7.11 | 6.75 | 7.07 | 1,642,812 | +6.16% |
| 2026-06-12 | 6.36 | 6.67 | 6.321 | 6.66 | 904,546 | +6.05% |
| 2026-06-11 | 6.07 | 6.315 | 5.88 | 6.28 | 1,393,827 | +2.45% |
| 2026-06-10 | 6.33 | 6.51 | 6.09 | 6.13 | 821,869 | -3.31% |
| 2026-06-09 | 6.23 | 6.475 | 6.07 | 6.34 | 1,986,963 | +3.43% |
| 2026-06-08 | 6.11 | 6.3 | 5.95 | 6.13 | 1,198,045 | +0.82% |
| 2026-06-05 | 6.83 | 6.905 | 5.995 | 6.08 | 1,699,331 | -11.63% |
| 2026-06-04 | 6.77 | 7.18 | 6.7 | 6.88 | 1,253,385 | +2.84% |
| 2026-06-03 | 6.73 | 6.783 | 6.52 | 6.69 | 1,284,829 | +2.61% |
| 2026-06-02 | 7.07 | 7.09 | 6.44 | 6.52 | 1,501,799 | -8.68% |
| 2026-06-01 | 6.93 | 7.32 | 6.86 | 7.14 | 1,160,678 | +1.85% |
| 2026-05-29 | 7.04 | 7.089 | 6.82 | 7.01 | 1,127,892 | +1.74% |
| 2026-05-28 | 6.63 | 6.98 | 6.619 | 6.89 | 1,519,112 | +2.99% |
| 2026-05-27 | 6.35 | 6.755 | 6.35 | 6.69 | 1,534,554 | +6.02% |
| 2026-05-26 | 6.31 | 6.385 | 6.08 | 6.31 | 1,421,432 | -0.63% |
| 2026-05-22 | 6.73 | 6.88 | 6.305 | 6.35 | 1,569,528 | -5.93% |
| 2026-05-21 | 5.89 | 6.785 | 5.79 | 6.75 | 2,972,661 | +13.07% |
| 2026-05-20 | 5.63 | 6.04 | 5.57 | 5.97 | 2,246,605 | +5.48% |
| 2026-05-19 | 5.7 | 5.725 | 5.5 | 5.66 | 1,784,662 | +0.18% |
| 2026-05-18 | 5.72 | 5.83 | 5.455 | 5.65 | 2,610,540 | -1.22% |
| 2026-05-15 | 6.25 | 6.48 | 5.71 | 5.72 | 4,346,839 | -8.41% |
| 2026-05-14 | 8.08 | 8.13 | 6.015 | 6.245 | 10,322,862 | -37.80% |
| 2026-05-13 | 10.07 | 10.25 | 9.65 | 10.04 | 1,809,156 | -1.95% |
| 2026-05-12 | 9.96 | 10.36 | 9.92 | 10.24 | 1,024,441 | +1.59% |