Dark

RGNX
REGENXBIO Inc.
stock NASDAQ

At Close

Jan 28, 2026 3:59:52 PM EST

11.01USD-17.897%(-2.40)4,987,432

10.80Bid 11.01Ask 0.21Spread

Pre-market

Jan 28, 2026 9:28:36 AM EST

9.51USD-29.083%(-3.90)461,216

After-hours

Jan 28, 2026 4:45:30 PM EST

11.20USD+1.683%(+0.19)5,429

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-28	10.0000	11.4900	10.0000	11.0100	-17.897%	4,987,432	0.000%
2026-01-27	13.9100	14.1700	13.2582	13.4100	-3.212%	697,946	-17.897%
2026-01-26	14.0000	14.1999	13.3500	13.8550	+0.471%	875,674	-20.534%
2026-01-23	15.9000	16.0000	13.7500	13.7900	-13.705%	1,411,508	-20.160%
2026-01-22	15.1000	16.1900	15.0000	15.9800	+6.391%	810,486	-31.101%
2026-01-21	14.2900	15.1900	14.2158	15.0200	+6.525%	889,407	-26.698%
2026-01-20	13.5300	14.6050	13.4000	14.1000	+3.524%	902,703	-21.915%
2026-01-16	13.8900	14.2200	13.5650	13.6200	-1.017%	650,747	-19.163%
2026-01-15	15.0200	15.0200	13.6800	13.7600	-7.960%	1,098,578	-19.985%
2026-01-14	15.0500	15.3063	14.7400	14.9500	-0.664%	531,309	-26.355%
2026-01-13	14.9900	15.1209	14.5300	15.0500	-0.199%	527,604	-26.844%
2026-01-12	15.4700	15.8400	14.8500	15.0800	+3.358%	1,009,435	-26.989%
2026-01-09	15.1300	15.6228	14.5500	14.5900	-2.733%	445,928	-24.537%
2026-01-08	15.0200	15.1700	14.5900	15.0000	-1.575%	654,128	-26.600%
2026-01-07	14.4400	15.8000	14.3800	15.2400	+7.475%	867,292	-27.756%
2026-01-06	13.7200	14.4000	13.5500	14.1800	+5.821%	569,227	-22.355%
2026-01-05	13.6100	13.7600	12.8700	13.4000	-1.253%	510,240	-17.836%
2026-01-02	14.6500	14.6500	12.9100	13.5700	-5.764%	1,326,974	-18.865%
2025-12-31	13.9800	14.4790	13.9400	14.4000	+2.200%	667,244	-23.542%
2025-12-30	14.2300	14.4400	13.6600	14.0900	-1.469%	1,483,764	-21.859%
2025-12-29	14.0600	14.3600	13.8700	14.3000	+0.989%	862,650	-23.007%
2025-12-26	14.3900	14.4200	13.8900	14.1600	-2.075%	276,508	-22.246%
2025-12-24	14.4000	14.7212	14.2600	14.4600	+0.767%	191,155	-23.859%
2025-12-23	14.8100	14.9395	14.2750	14.3500	-4.142%	467,466	-23.275%
2025-12-22	14.7400	15.4100	14.6100	14.9700	+2.605%	598,000	-26.453%
2025-12-19	13.7900	15.2000	13.5100	14.5900	+7.994%	1,097,051	-24.537%
2025-12-18	13.5200	14.1568	13.2000	13.5100	+2.582%	662,769	-18.505%
2025-12-17	14.0700	14.4467	12.9100	13.1700	-6.662%	541,970	-16.401%
2025-12-16	13.7200	14.3400	13.6800	14.1100	+2.025%	677,674	-21.970%
2025-12-15	14.3700	14.9335	13.7400	13.8300	-0.288%	1,384,957	-20.390%
2025-12-12	12.9000	14.2400	12.6900	13.8700	+7.938%	604,477	-20.620%
2025-12-11	13.0600	13.4100	12.7600	12.8500	-1.608%	593,150	-14.319%
2025-12-10	12.6500	13.4200	12.6100	13.0600	+2.673%	701,985	-15.697%
2025-12-09	13.2100	13.3400	12.6500	12.7200	-3.927%	543,870	-13.443%
2025-12-08	13.4400	13.9899	13.0800	13.2400	+0.608%	492,331	-16.843%
2025-12-05	13.0600	13.2900	12.8700	13.1600	+1.387%	555,168	-16.337%
2025-12-04	12.8800	13.7650	12.8200	12.9800	+0.776%	941,068	-15.177%
2025-12-03	12.2200	12.9300	12.2100	12.8800	+5.487%	457,525	-14.519%
2025-12-02	12.7000	12.9000	12.0500	12.2100	-3.095%	543,296	-9.828%
2025-12-01	13.0000	13.2400	12.4200	12.6000	-5.900%	523,742	-12.619%
2025-11-28	13.2500	13.3900	13.0101	13.3900	+0.980%	1,097,378	-17.774%
2025-11-26	13.5300	13.7999	13.1100	13.2600	-1.413%	906,733	-16.968%
2025-11-25	12.2300	13.6500	12.0400	13.4500	+9.975%	967,355	-18.141%
2025-11-24	11.8700	12.5000	11.8100	12.2300	+3.644%	723,993	-9.975%
2025-11-21	10.8700	11.9700	10.7600	11.8000	+8.556%	453,196	-6.695%
2025-11-20	11.1800	11.5800	10.8300	10.8700	-0.549%	445,167	+1.288%
2025-11-19	11.0400	11.3000	10.8200	10.9300	-2.844%	585,786	+0.732%
2025-11-18	11.0100	11.4900	10.7000	11.2500	+0.987%	528,279	-2.133%
2025-11-17	11.4500	11.7700	10.9500	11.1400	-3.215%	540,800	-1.167%
2025-11-14	11.2900	11.9100	11.2500	11.5100	-1.117%	512,057	-4.344%
2025-11-13	11.4100	12.0490	11.3100	11.6400	+0.345%	561,026	-5.412%
2025-11-12	11.5500	12.0099	11.4200	11.6000	+0.433%	515,556	-5.086%
2025-11-11	10.9900	11.6100	10.9000	11.5500	+4.809%	474,733	-4.675%
2025-11-10	11.6500	11.8100	10.8600	11.0200	-1.695%	542,699	-0.091%
2025-11-07	11.0000	11.3350	10.8000	11.2100	+0.358%	623,204	-1.784%
2025-11-06	11.4000	11.7948	11.0000	11.1700	-3.790%	677,348	-1.432%
2025-11-05	11.4600	11.8500	11.2600	11.6100	+0.433%	481,136	-5.168%
2025-11-04	11.4200	11.9600	11.3750	11.5600	-3.586%	550,111	-4.758%
2025-11-03	12.4000	12.4500	11.4700	11.9900	-6.108%	903,058	-8.173%
2025-10-31	12.8200	13.2000	12.6100	12.7700	-0.390%	473,911	-13.782%
2025-10-30	12.7500	13.2600	12.7500	12.8200	-0.156%	331,616	-14.119%
2025-10-29	13.1000	13.4000	12.6550	12.8400	-2.432%	554,964	-14.252%
2025-10-28	13.5800	13.6900	13.1200	13.1600	-3.377%	507,034	-16.337%
2025-10-27	13.4400	13.9250	13.1300	13.6200	+4.528%	497,441	-19.163%
2025-10-24	12.8000	13.2750	12.7200	13.0300	+3.577%	461,869	-15.503%
2025-10-23	12.2000	12.6300	12.0600	12.5800	+3.199%	450,053	-12.480%
2025-10-22	12.9900	12.9900	12.1700	12.1900	-6.875%	658,523	-9.680%
2025-10-21	12.5600	13.3900	12.1935	13.0900	+3.560%	681,779	-15.890%
2025-10-20	12.0600	12.8200	12.0200	12.6400	+7.758%	618,345	-12.896%
2025-10-17	11.5200	12.3150	11.5000	11.7300	-4.943%	392,966	-6.138%
2025-10-16	12.4300	12.9900	12.2700	12.3400	+0.325%	742,307	-10.778%
2025-10-15	11.3400	12.3450	11.3400	12.3000	+9.333%	569,697	-10.488%
2025-10-14	10.9000	11.4050	10.9000	11.2500	-0.794%	403,076	-2.133%
2025-10-13	11.3300	11.6000	10.9700	11.3400	+3.846%	506,787	-2.910%
2025-10-10	12.1100	12.1400	10.9100	10.9200	-10.271%	968,746	+0.824%
2025-10-09	12.2800	12.8400	12.1500	12.1700	-0.409%	1,023,565	-9.532%
2025-10-08	10.5300	12.3000	10.5200	12.2200	+16.270%	973,125	-9.902%
2025-10-07	10.7300	10.9990	10.2400	10.5100	-1.684%	513,537	+4.757%
2025-10-06	10.5300	10.8500	10.4800	10.6900	+2.493%	699,148	+2.993%
2025-10-03	10.5800	10.9971	10.4200	10.4300	-1.418%	692,205	+5.561%
2025-10-02	9.8100	10.5800	9.8100	10.5800	+8.291%	671,850	+4.064%
2025-10-01	9.5700	9.9800	9.5500	9.7700	+1.244%	612,354	+12.692%
2025-09-30	9.8300	10.0050	9.6300	9.6500	-2.030%	906,890	+14.093%
2025-09-29	9.7400	10.1700	9.6800	9.8500	+2.073%	706,821	+11.777%
2025-09-26	9.3700	9.6700	9.1800	9.6500	+3.098%	488,956	+14.093%
2025-09-25	9.4100	9.7300	9.1818	9.3600	-1.887%	560,971	+17.628%
2025-09-24	9.0500	9.5800	8.9733	9.5400	+6.831%	579,212	+15.409%
2025-09-23	9.0500	9.1200	8.8000	8.9300	-1.435%	407,546	+23.292%
2025-09-22	8.8000	9.3200	8.6837	9.0600	+1.912%	420,899	+21.523%
2025-09-19	9.3400	9.4004	8.8750	8.8900	-5.021%	744,618	+23.847%
2025-09-18	9.2400	9.4825	9.1700	9.3600	+3.654%	350,021	+17.628%
2025-09-17	9.2300	9.5000	8.9900	9.0300	-2.484%	308,405	+21.927%
2025-09-16	9.1100	9.4100	9.0133	9.2600	+1.870%	290,832	+18.898%
2025-09-15	9.1900	9.3487	8.8200	9.0900	-1.196%	387,766	+21.122%
2025-09-12	9.4700	9.6115	9.1000	9.2000	-3.056%	294,899	+19.674%
2025-09-11	9.5800	9.8200	9.1450	9.4900	-0.836%	371,089	+16.017%
2025-09-10	9.8900	10.0800	9.5350	9.5700	-3.236%	438,787	+15.047%
2025-09-09	9.4800	9.9100	9.3500	9.8900	+4.325%	329,551	+11.325%
2025-09-08	9.7200	9.7700	9.4200	9.4800	-2.369%	432,488	+16.139%
2025-09-05	9.6600	9.9700	9.5600	9.7100	+3.079%	611,155	+13.388%
2025-09-04	9.8600	9.9000	9.1200	9.4200	-4.462%	567,299	+16.879%
2025-09-03	8.8700	9.8700	8.8200	9.8600	+8.114%	619,026	+11.663%
2025-09-02	8.7500	9.4338	8.7500	9.1200	+2.128%	423,343	+20.724%
2025-08-29	8.9500	8.9800	8.6750	8.9300	-0.888%	467,070	+23.292%
2025-08-28	8.9700	9.1700	8.8700	9.0100	+2.154%	445,566	+22.198%
2025-08-27	9.1600	9.1900	8.6500	8.8200	-3.289%	556,593	+24.830%
2025-08-26	8.9800	9.1400	8.8100	9.1200	+1.672%	587,900	+20.724%
2025-08-25	9.0200	9.2350	8.8700	8.9700	-0.444%	803,227	+22.742%
2025-08-22	8.1500	9.1100	8.0700	9.0100	+11.097%	1,355,248	+22.198%
2025-08-21	8.0100	8.1300	7.9500	8.1100	+0.496%	387,871	+35.758%
2025-08-20	8.0000	8.1900	7.8298	8.0700	+0.498%	563,993	+36.431%
2025-08-19	8.2600	8.3617	8.0100	8.0300	-7.807%	764,419	+37.111%
2025-08-18	8.7900	8.9800	8.6100	8.7100	-1.247%	449,843	+26.406%
2025-08-15	9.1000	9.1400	8.6500	8.8200	-2.649%	661,090	+24.830%
2025-08-14	8.7400	9.2500	8.5700	9.0600	+1.456%	956,139	+21.523%
2025-08-13	8.2400	9.2450	8.2250	8.9300	+10.247%	1,060,191	+23.292%
2025-08-12	7.5600	8.1300	7.5330	8.1000	+8.579%	908,325	+35.926%
2025-08-11	7.7500	7.7900	7.3500	7.4600	-4.968%	659,370	+47.587%
2025-08-08	7.8200	8.1200	7.7200	7.8500	-0.633%	637,520	+40.255%
2025-08-07	8.0000	8.3000	7.6300	7.9000	-4.010%	1,109,413	+39.367%
2025-08-06	8.2900	8.4100	8.0000	8.2300	-0.724%	584,089	+33.779%
2025-08-05	8.3300	8.4800	8.1400	8.2900	-0.480%	500,928	+32.811%
2025-08-04	8.2400	8.4400	8.0300	8.3300	+1.709%	351,599	+32.173%
2025-08-01	8.2400	8.4350	8.0300	8.1900	-3.760%	539,926	+34.432%
2025-07-31	8.6100	8.7300	8.4250	8.5100	-2.743%	613,629	+29.377%
2025-07-30	8.7000	9.3200	8.6200	8.7500	+4.043%	891,543	+25.829%
2025-07-29	8.8500	8.9100	8.2700	8.4100	-4.323%	936,000	+30.916%
2025-07-28	9.1100	9.1800	8.7500	8.7900	-1.897%	571,180	+25.256%
2025-07-25	9.0200	9.2200	8.8600	8.9600	-1.862%	467,432	+22.879%
2025-07-24	9.0400	9.1800	8.7800	9.1300	+0.440%	554,959	+20.591%
2025-07-23	8.6500	9.1000	8.4100	9.0900	+6.068%	613,294	+21.122%
2025-07-22	8.5200	8.6900	8.3400	8.5700	+0.942%	483,224	+28.471%
2025-07-21	8.2000	8.9400	8.1400	8.4900	+4.044%	749,817	+29.682%
2025-07-18	8.7200	8.7900	8.1600	8.1600	-6.099%	744,170	+34.926%
2025-07-17	8.5300	8.9500	8.5050	8.6900	+2.235%	512,073	+26.697%
2025-07-16	8.3300	8.5600	8.2800	8.5000	+3.155%	538,316	+29.529%
2025-07-15	8.7900	8.8400	8.2300	8.2400	-5.287%	449,245	+33.617%
2025-07-14	8.6000	8.8992	8.5100	8.7000	+0.230%	340,328	+26.552%
2025-07-11	8.9100	9.1100	8.6134	8.6800	-4.194%	403,298	+26.843%
2025-07-10	9.1900	9.2700	8.8250	9.0600	-1.200%	476,348	+21.523%
2025-07-09	8.9000	9.1900	8.6500	9.1700	+4.920%	552,687	+20.065%
2025-07-08	8.5200	8.8300	8.4300	8.7400	+3.677%	620,771	+25.973%
2025-07-07	8.6300	8.7829	8.3900	8.4300	-3.547%	679,975	+30.605%
2025-07-03	8.6300	8.9300	8.4600	8.7400	+1.392%	423,881	+25.973%
2025-07-02	8.2300	8.7900	8.1400	8.6200	+4.739%	871,021	+27.726%
2025-07-01	8.1000	8.5000	7.9100	8.2300	+0.244%	758,732	+33.779%
2025-06-30	8.4100	8.6550	8.1000	8.2100	-2.145%	636,467	+34.105%
2025-06-27	8.7500	8.9900	8.1899	8.3900	-4.114%	1,185,695	+31.228%
2025-06-26	8.6000	8.7800	8.3650	8.7500	+2.459%	476,287	+25.829%
2025-06-25	8.5300	8.7600	8.2000	8.5400	-0.234%	651,969	+28.923%
2025-06-24	7.9700	8.6100	7.8500	8.5600	+8.906%	935,080	+28.621%
2025-06-23	8.3600	8.4500	7.8200	7.8600	-6.762%	940,414	+40.076%
2025-06-20	8.6700	8.8300	8.1600	8.4300	-1.634%	2,549,429	+30.605%
2025-06-18	8.6000	8.9923	8.4100	8.5700	-1.039%	998,763	+28.471%
2025-06-17	9.0500	9.3200	8.6200	8.6600	-5.459%	671,651	+27.136%
2025-06-16	9.2700	9.3400	8.7600	9.1600	-1.187%	1,022,206	+20.197%
2025-06-13	9.8500	10.2600	9.1300	9.2700	-9.118%	797,980	+18.770%
2025-06-12	10.0700	10.2900	9.8550	10.2000	0.000%	542,997	+7.941%
2025-06-11	10.0500	10.6362	10.0500	10.2000	+3.976%	1,007,312	+7.941%
2025-06-10	9.6500	10.1308	9.5050	9.8100	+2.938%	1,002,409	+12.232%
2025-06-09	9.8700	10.0600	9.2700	9.5300	-0.832%	845,245	+15.530%
2025-06-06	8.4200	9.7800	8.3217	9.6100	+14.952%	1,911,511	+14.568%
2025-06-05	9.7200	9.8600	7.9504	8.3600	-17.063%	2,654,107	+31.699%
2025-06-04	10.1000	10.5800	9.9200	10.0800	-0.494%	690,256	+9.226%
2025-06-03	10.2600	10.5800	9.7450	10.1300	-2.126%	1,012,214	+8.687%
2025-06-02	9.1500	11.0000	9.1500	10.3500	+16.949%	2,318,599	+6.377%
2025-05-30	8.7900	8.9150	8.2200	8.8500	-1.338%	830,382	+24.407%
2025-05-29	8.6200	9.2900	8.4300	8.9700	+5.035%	1,093,783	+22.742%
2025-05-28	9.0500	9.1100	8.4501	8.5400	-5.843%	1,017,332	+28.923%
2025-05-27	9.6000	9.8300	8.5100	9.0700	-6.591%	1,679,872	+21.389%
2025-05-23	9.5200	9.7950	9.4000	9.7100	-1.521%	645,182	+13.388%
2025-05-22	9.5100	10.2200	9.4200	9.8600	+2.282%	910,202	+11.663%
2025-05-21	9.8900	10.4400	9.6250	9.6400	-3.600%	1,488,602	+14.212%
2025-05-20	9.6500	10.1200	9.4014	10.0000	+2.145%	1,387,841	+10.100%
2025-05-19	8.6600	9.8200	8.6600	9.7900	+10.124%	1,001,424	+12.462%
2025-05-16	8.5800	9.0900	8.4200	8.8900	+2.894%	825,335	+23.847%
2025-05-15	8.2000	8.7000	7.6800	8.6400	+3.721%	883,584	+27.431%
2025-05-14	8.3500	8.7700	7.7700	8.3300	+1.834%	1,188,391	+32.173%
2025-05-13	7.9700	9.0200	7.7800	8.1800	+2.635%	2,922,895	+34.597%
2025-05-12	7.9600	8.1971	7.6300	7.9700	+5.984%	1,118,237	+38.143%
2025-05-09	7.2300	7.7800	7.2300	7.5200	+5.175%	872,921	+46.410%
2025-05-08	7.2100	7.3790	6.8900	7.1500	-1.243%	2,315,222	+53.986%
2025-05-07	7.9100	7.9350	6.9900	7.2400	-8.586%	1,938,978	+52.072%
2025-05-06	9.6100	9.7350	7.8600	7.9200	-18.852%	2,092,968	+39.015%
2025-05-05	10.3600	10.4301	9.6500	9.7600	-6.154%	771,015	+12.807%
2025-05-02	9.9650	10.5900	9.9400	10.4000	+5.799%	1,015,835	+5.865%
2025-05-01	9.6000	9.9300	9.2749	9.8300	+2.289%	654,049	+12.004%
2025-04-30	9.1800	9.7200	9.0100	9.6100	+2.125%	575,386	+14.568%
2025-04-29	9.0900	9.4800	8.9600	9.4100	+3.067%	709,748	+17.003%
2025-04-28	9.1500	9.3700	8.9000	9.1300	-0.219%	462,540	+20.591%
2025-04-25	9.1000	9.2250	8.7700	9.1500	-0.543%	602,829	+20.328%
2025-04-24	8.8300	9.3100	8.5200	9.2000	+3.720%	838,785	+19.674%
2025-04-23	8.1100	9.1600	8.0900	8.8700	+13.427%	1,704,543	+24.126%
2025-04-22	6.8600	7.8400	6.7200	7.8200	+17.241%	1,436,685	+40.793%
2025-04-21	5.8900	6.9000	5.8500	6.6700	+12.290%	1,405,518	+65.067%
2025-04-17	6.1000	6.3080	5.9100	5.9400	-3.571%	653,003	+85.354%
2025-04-16	6.3900	6.4650	6.0550	6.1600	-5.954%	699,695	+78.734%
2025-04-15	6.3100	6.8299	6.2000	6.5500	+3.476%	978,988	+68.092%
2025-04-14	6.0200	6.3600	5.8100	6.3300	+7.470%	1,241,088	+73.934%
2025-04-11	5.4300	5.9500	5.1500	5.8900	+8.872%	1,224,714	+86.927%
2025-04-10	5.7100	5.7725	5.1500	5.4100	-8.460%	1,548,437	+103.512%
2025-04-09	5.2400	6.0200	5.0350	5.9100	+11.299%	2,137,298	+86.294%
2025-04-08	6.0800	6.2700	5.2500	5.3100	-10.455%	997,404	+107.345%
2025-04-07	5.8600	6.1616	5.5120	5.9300	-5.723%	1,172,153	+85.666%
2025-04-04	6.4500	6.5450	6.2600	6.2900	-5.697%	1,087,625	+75.040%
2025-04-03	6.5500	6.7400	6.4500	6.6700	-5.390%	827,952	+65.067%
2025-04-02	6.6300	7.2500	6.5700	7.0500	+4.290%	704,023	+56.170%
2025-04-01	7.1800	7.1800	6.6090	6.7600	-5.455%	1,034,853	+62.870%
2025-03-31	7.4500	7.4600	6.7740	7.1500	-8.685%	1,049,957	+53.986%
2025-03-28	7.9000	7.9600	7.6828	7.8300	-1.011%	404,174	+40.613%
2025-03-27	8.2300	8.3542	7.8000	7.9100	-3.537%	513,608	+39.191%
2025-03-26	8.1900	8.3100	8.0100	8.2000	-0.122%	809,270	+34.268%
2025-03-25	8.6000	8.6500	8.1300	8.2100	-5.632%	626,582	+34.105%
2025-03-24	8.3400	8.8200	8.2601	8.7000	+5.583%	768,649	+26.552%
2025-03-21	8.2200	8.3700	7.9600	8.2400	-1.435%	2,417,561	+33.617%
2025-03-20	8.3700	8.5200	8.0500	8.3600	-1.647%	872,196	+31.699%
2025-03-19	7.9700	9.0600	7.8300	8.5000	+8.974%	2,077,584	+29.529%
2025-03-18	6.8800	7.8800	6.8000	7.8000	+11.429%	1,524,772	+41.154%
2025-03-17	6.7100	7.2100	6.4500	7.0000	+4.167%	929,546	+57.286%
2025-03-14	7.0700	7.8200	6.6200	6.7200	+2.595%	1,598,070	+63.839%
2025-03-13	6.6500	6.8800	6.4100	6.5500	-1.799%	580,843	+68.092%
2025-03-12	6.1200	6.7800	5.9800	6.6700	+9.165%	636,657	+65.067%
2025-03-11	6.1300	6.1300	5.6600	6.1100	+1.664%	760,993	+80.196%
2025-03-10	6.2000	6.3300	5.9550	6.0100	-5.205%	608,403	+83.195%
2025-03-07	6.4200	6.5800	6.2300	6.3400	-1.705%	744,708	+73.659%
2025-03-06	6.0800	6.5500	6.0800	6.4500	+3.200%	613,453	+70.698%
2025-03-05	5.9300	6.2750	5.8550	6.2500	+5.574%	1,087,680	+76.160%
2025-03-04	5.7800	5.9700	5.6200	5.9200	0.000%	1,192,728	+85.980%
2025-03-03	6.5700	6.6400	5.9100	5.9200	-9.893%	1,044,532	+85.980%
2025-02-28	6.5000	6.6700	6.3400	6.5700	-0.455%	1,394,664	+67.580%
2025-02-27	6.6600	6.8400	6.5401	6.6000	-1.049%	577,369	+66.818%
2025-02-26	6.8300	6.8600	6.5600	6.6700	-0.744%	661,388	+65.067%
2025-02-25	6.8700	6.8700	6.4400	6.7200	-3.030%	1,091,129	+63.839%
2025-02-24	7.2600	7.2900	6.8503	6.9300	-4.677%	662,521	+58.874%
2025-02-21	7.4800	7.5600	7.2200	7.2700	-1.223%	612,582	+51.444%
2025-02-20	7.3800	7.5850	7.3200	7.3600	-1.340%	544,430	+49.592%
2025-02-19	7.4500	7.7200	7.3700	7.4600	-1.583%	463,087	+47.587%
2025-02-18	7.3000	7.7900	7.3000	7.5800	+3.836%	708,183	+45.251%
2025-02-14	7.2500	7.7600	7.2300	7.3000	-0.273%	651,368	+50.822%
2025-02-13	7.2800	7.3300	7.0100	7.3200	+1.667%	624,065	+50.410%
2025-02-12	7.3000	7.3000	6.9150	7.2000	-1.774%	761,491	+52.917%
2025-02-11	7.4100	7.5100	7.0700	7.3300	-7.098%	971,164	+50.205%
2025-02-10	8.2800	8.3800	7.7600	7.8900	-3.898%	625,038	+39.544%
2025-02-07	8.5500	8.6600	8.2000	8.2100	-2.610%	515,288	+34.105%
2025-02-06	8.4800	8.7451	8.3700	8.4300	0.000%	621,764	+30.605%
2025-02-05	8.4200	8.6900	8.3300	8.4300	0.000%	624,218	+30.605%
2025-02-04	7.8600	8.4900	7.8200	8.4300	+7.801%	612,423	+30.605%
2025-02-03	7.7700	8.0300	7.5100	7.8200	-3.098%	1,018,694	+40.793%
2025-01-31	7.9500	8.6300	7.6800	8.0700	+2.152%	1,036,325	+36.431%
2025-01-30	7.6500	8.0850	7.5700	7.9000	+5.053%	621,136	+39.367%
2025-01-29	7.5800	7.7150	7.3720	7.5200	-1.053%	441,592	+46.410%
2025-01-28	7.6800	7.7000	7.2300	7.6000	-0.913%	511,053	+44.868%
2025-01-27	7.8500	8.2500	7.5100	7.6700	-2.665%	713,576	+43.546%
2025-01-24	7.9500	8.0100	7.4600	7.8800	-0.881%	547,197	+39.721%
2025-01-23	7.6900	8.0500	7.4000	7.9500	+1.274%	645,087	+38.491%
2025-01-22	7.5300	7.8600	7.3400	7.8500	+3.699%	1,022,943	+40.255%
2025-01-21	7.4100	7.5800	7.2800	7.5700	+2.714%	737,132	+45.443%
2025-01-17	7.2700	7.4350	7.1825	7.3700	+3.077%	675,958	+49.389%
2025-01-16	7.4500	7.4500	6.9750	7.1500	-3.898%	1,041,027	+53.986%
2025-01-15	7.4000	7.7000	7.1700	7.4400	+5.532%	1,604,992	+47.984%
2025-01-14	7.1700	7.4800	6.7800	7.0500	+1.439%	4,000,460	+56.170%
2025-01-13	7.4000	7.7000	6.5600	6.9500	-7.457%	1,187,896	+58.417%
2025-01-10	8.0700	8.1500	7.4800	7.5100	-9.409%	792,207	+46.605%
2025-01-08	8.2800	8.4200	8.0100	8.2900	-0.837%	569,080	+32.811%
2025-01-07	8.3000	8.8400	8.2000	8.3600	+2.076%	1,281,382	+31.699%
2025-01-06	7.9300	8.4900	7.9000	8.1900	+5.405%	667,282	+34.432%
2025-01-03	7.9100	8.0168	7.5300	7.7700	-1.145%	942,298	+41.699%
2025-01-02	7.8600	8.1100	7.6700	7.8600	+1.682%	726,237	+40.076%
2024-12-31	7.2800	7.7700	7.1400	7.7300	+6.916%	1,081,512	+42.432%
2024-12-30	7.3500	7.5000	7.2000	7.2300	-2.429%	1,129,478	+52.282%
2024-12-27	7.8300	7.9893	7.3000	7.4100	-5.845%	1,256,210	+48.583%
2024-12-26	7.3500	7.9100	7.1700	7.8700	+6.351%	1,106,775	+39.898%
2024-12-24	7.4200	7.5600	7.2450	7.4000	+0.271%	343,872	+48.784%
2024-12-23	7.6400	7.7700	7.1500	7.3800	-3.150%	1,335,945	+49.187%
2024-12-20	7.3600	7.7500	7.2100	7.6200	+2.834%	8,481,933	+44.488%
2024-12-19	7.9000	8.0050	7.3800	7.4100	-4.633%	1,840,666	+48.583%
2024-12-18	8.5300	8.6000	7.5400	7.7700	-8.264%	1,291,900	+41.699%
2024-12-17	8.5000	8.6900	8.2800	8.4700	-0.820%	1,202,118	+29.988%
2024-12-16	8.2200	8.7500	8.0600	8.5400	+3.140%	1,421,244	+28.923%
2024-12-13	8.6700	8.8250	8.2600	8.2800	-5.046%	970,528	+32.971%
2024-12-12	9.2200	9.3668	8.4500	8.7200	-6.237%	1,150,331	+26.261%
2024-12-11	9.7500	9.7500	8.9600	9.3000	-4.713%	927,743	+18.387%
2024-12-10	9.8400	10.0100	9.1350	9.7600	-4.031%	1,714,515	+12.807%
2024-12-09	9.4900	10.5200	9.4900	10.1700	+6.159%	1,680,425	+8.260%
2024-12-06	8.8000	9.7000	8.5900	9.5800	+9.611%	1,104,262	+14.927%
2024-12-05	9.2000	9.2900	8.4400	8.7400	-4.585%	1,548,930	+25.973%
2024-12-04	9.3400	9.4550	9.0200	9.1600	-1.505%	633,641	+20.197%
2024-12-03	9.8400	9.9000	9.1300	9.3000	-7.000%	833,590	+18.387%
2024-12-02	9.8900	10.3900	9.8900	10.0000	+0.806%	880,721	+10.100%
2024-11-29	10.0100	10.2200	9.8200	9.9200	-0.899%	251,711	+10.988%
2024-11-27	9.6000	10.2000	9.3900	10.0100	+4.817%	627,969	+9.990%
2024-11-26	9.5000	9.7700	9.4000	9.5500	-0.313%	620,028	+15.288%
2024-11-25	9.8200	10.2000	9.5700	9.5800	-0.104%	747,862	+14.927%
2024-11-22	9.1500	9.8200	9.0000	9.5900	+4.466%	664,946	+14.807%
2024-11-21	9.3800	9.7000	9.0800	9.1800	-4.673%	696,728	+19.935%
2024-11-20	9.5600	9.8000	9.0100	9.6300	+0.732%	801,249	+14.330%
2024-11-19	9.9200	9.9400	8.8650	9.5600	-5.813%	2,017,187	+15.167%
2024-11-18	11.1100	11.3800	9.9300	10.1500	+5.400%	3,064,810	+8.473%
2024-11-15	11.5600	11.6300	9.5800	9.6300	-13.555%	1,284,286	+14.330%
2024-11-14	10.7300	12.1099	10.7300	11.1400	+4.405%	1,237,906	-1.167%
2024-11-13	10.7000	10.7300	10.2376	10.6700	+1.716%	565,269	+3.187%
2024-11-12	11.3000	11.4100	10.4900	10.4900	-9.256%	639,414	+4.957%
2024-11-11	11.2900	12.2200	11.2900	11.5600	+3.584%	718,798	-4.758%
2024-11-08	11.2200	11.7000	10.7600	11.1600	-0.268%	1,051,258	-1.344%
2024-11-07	10.2000	11.6200	10.0000	11.1900	+18.664%	1,720,659	-1.609%
2024-11-06	9.2700	9.4500	8.9500	9.4300	+5.717%	653,283	+16.755%
2024-11-05	8.7000	8.9700	8.5800	8.9200	+1.826%	357,377	+23.430%
2024-11-04	8.8400	8.8900	8.5500	8.7600	-0.341%	360,639	+25.685%
2024-11-01	8.7200	8.8800	8.5350	8.7900	+2.328%	449,855	+25.256%
2024-10-31	8.8000	8.9847	8.5650	8.5900	-2.828%	498,482	+28.172%
2024-10-30	8.9300	9.2700	8.8150	8.8400	-2.428%	383,905	+24.548%
2024-10-29	9.3600	9.4600	8.9000	9.0600	-3.412%	423,692	+21.523%
2024-10-28	9.5000	9.7450	9.2600	9.3800	+0.321%	434,491	+17.377%
2024-10-25	9.6700	9.8400	9.3050	9.3500	-2.401%	387,319	+17.754%
2024-10-24	9.8700	9.8700	9.4000	9.5800	-1.643%	364,247	+14.927%
2024-10-23	9.5400	9.8100	9.4500	9.7400	+1.564%	484,091	+13.039%
2024-10-22	10.2700	10.3200	9.4100	9.5900	-7.522%	484,290	+14.807%
2024-10-21	10.9900	11.2300	10.2800	10.3700	-6.577%	621,582	+6.172%
2024-10-18	10.6700	11.1800	10.6700	11.1000	+4.717%	434,096	-0.811%
2024-10-17	10.9500	10.9999	10.3700	10.6000	-1.395%	371,139	+3.868%
2024-10-16	10.3000	11.1700	10.3000	10.7500	+4.369%	449,688	+2.419%
2024-10-15	10.2000	10.4300	9.9366	10.3000	+0.980%	392,871	+6.893%
2024-10-14	9.8900	10.2800	9.8500	10.2000	+3.134%	421,866	+7.941%
2024-10-11	9.2700	10.0500	9.2259	9.8900	+6.459%	520,333	+11.325%
2024-10-10	9.2500	9.3596	9.1100	9.2900	+0.541%	431,172	+18.515%
2024-10-09	9.5800	9.6000	9.1500	9.2400	-3.347%	372,537	+19.156%
2024-10-08	9.5000	9.9400	9.3500	9.5600	+0.420%	435,923	+15.167%
2024-10-07	9.7500	9.8900	9.3700	9.5200	-2.058%	330,956	+15.651%
2024-10-04	9.4500	9.8100	9.4000	9.7200	+3.957%	443,257	+13.272%
2024-10-03	9.7600	9.7700	9.2900	9.3500	-5.746%	640,208	+17.754%
2024-10-02	10.1900	10.3350	9.9000	9.9200	-2.840%	723,057	+10.988%
2024-10-01	10.3500	10.4950	9.9300	10.2100	-2.669%	1,018,421	+7.835%
2024-09-30	10.8100	10.9500	10.1400	10.4900	-2.870%	681,419	+4.957%
2024-09-27	10.8700	11.2300	10.7900	10.8000	+1.124%	405,648	+1.944%
2024-09-26	11.0400	11.0700	10.5000	10.6800	-1.385%	470,326	+3.090%
2024-09-25	11.2700	11.4100	10.8200	10.8300	-3.390%	533,173	+1.662%
2024-09-24	11.7900	11.8900	11.1600	11.2100	-3.942%	681,688	-1.784%
2024-09-23	11.7300	11.9500	11.5300	11.6700	-0.171%	601,932	-5.656%
2024-09-20	12.3700	12.4700	11.5600	11.6900	-6.480%	1,385,667	-5.817%
2024-09-19	12.9900	13.1500	12.4200	12.5000	-0.239%	735,031	-11.920%
2024-09-18	13.0100	13.0100	12.2900	12.5300	-3.243%	601,814	-12.131%
2024-09-17	12.7400	13.4800	12.5610	12.9500	+1.648%	757,002	-14.981%
2024-09-16	12.8800	12.8800	12.3000	12.7400	-0.779%	468,480	-13.579%
2024-09-13	12.2800	12.9700	12.1900	12.8400	+5.419%	322,640	-14.252%
2024-09-12	12.6900	12.7680	12.0200	12.1800	-4.170%	372,101	-9.606%
2024-09-11	11.6700	12.7500	11.5550	12.7100	+7.803%	324,083	-13.375%
2024-09-10	11.4200	11.8300	11.2300	11.7900	+3.421%	249,561	-6.616%
2024-09-09	11.4800	11.7800	11.2700	11.4000	-0.697%	467,852	-3.421%
2024-09-06	11.4400	11.6400	11.1644	11.4800	+0.879%	362,836	-4.094%
2024-09-05	11.2400	11.4700	11.0800	11.3800	+0.887%	605,313	-3.251%
2024-09-04	11.2500	11.6300	11.1000	11.2800	-0.529%	344,859	-2.394%
2024-09-03	12.1700	12.6300	11.1650	11.3400	-7.201%	782,016	-2.910%
2024-08-30	12.1100	12.3600	11.9800	12.2200	+1.833%	293,076	-9.902%
2024-08-29	11.9300	12.3700	11.8700	12.0000	+2.041%	319,647	-8.250%
2024-08-28	11.5500	11.7800	11.2200	11.7600	+1.292%	389,465	-6.378%
2024-08-27	12.0000	12.2300	11.5600	11.6100	-4.129%	222,649	-5.168%
2024-08-26	12.2800	12.4100	12.0100	12.1100	-0.165%	290,744	-9.083%
2024-08-23	11.7200	12.2600	11.4401	12.1300	+4.031%	353,653	-9.233%
2024-08-22	12.2100	12.2100	11.6100	11.6600	-4.505%	297,768	-5.575%
2024-08-21	11.9800	12.4000	11.9399	12.2100	+2.864%	349,177	-9.828%
2024-08-20	12.4100	12.5100	11.7600	11.8700	-4.888%	281,012	-7.245%
2024-08-19	12.2500	12.6000	12.0800	12.4800	+1.878%	373,998	-11.779%
2024-08-16	12.3900	12.5700	12.1200	12.2500	-1.289%	309,920	-10.122%
2024-08-15	12.1200	12.6800	12.0700	12.4100	+4.023%	319,143	-11.281%
2024-08-14	12.3300	12.6250	11.7700	11.9300	-3.087%	250,553	-7.712%
2024-08-13	12.0900	12.4250	11.9200	12.3100	+3.013%	252,591	-10.561%
2024-08-12	11.6400	12.0500	11.4000	11.9500	+2.312%	406,525	-7.866%
2024-08-09	11.8900	12.0800	11.6500	11.6800	-1.766%	345,698	-5.736%
2024-08-08	12.1000	12.1950	11.6500	11.8900	-1.246%	522,513	-7.401%
2024-08-07	13.1100	13.1100	12.0000	12.0400	-5.122%	508,155	-8.555%

document.getElementById("CND8Gg").onerror = function(){this.style.display='none';}; .dark-mode .FqQRGn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FqQRGn{ color: #333333; background-color: white; border: 2px solid #333333; }RGNXREGENXBIO Inc.stock NASDAQ

RGNX
REGENXBIO Inc.
stock NASDAQ