Dark

RGNX
REGENXBIO Inc.
stock NASDAQ

At Close

Jul 16, 2026 3:59:56 PM EDT

11.20USD-8.720%(-1.07)1,816,468

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 15, 2026 8:46:30 AM EDT

12.55USD+2.282%(+0.28)0

After-hours

Jul 16, 2026 4:58:30 PM EDT

9.68USD-13.571%(-1.52)77,627

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	12.0200	12.0200	11.0200	11.2000	-8.720%	1,816,468	0.000%
2026-07-15	12.1600	12.3599	11.8300	12.2700	-0.163%	1,197,215	-8.720%
2026-07-14	13.0000	13.0000	12.1750	12.2900	-3.608%	1,560,230	-8.869%
2026-07-13	13.5600	13.5600	12.1900	12.7500	-8.602%	2,184,742	-12.157%
2026-07-10	15.5700	15.6500	13.4200	13.9500	-10.863%	3,350,906	-19.713%
2026-07-09	15.3700	15.7500	14.9200	15.6500	+2.758%	1,975,544	-28.435%
2026-07-08	14.9900	15.8800	14.8700	15.2300	+1.398%	2,388,233	-26.461%
2026-07-07	14.9400	15.7100	14.1000	15.0200	+1.281%	2,757,115	-25.433%
2026-07-06	13.5400	15.3000	13.5300	14.8300	+11.672%	3,152,696	-24.477%
2026-07-02	13.6250	14.2500	13.1650	13.2800	+1.451%	3,298,799	-15.663%
2026-07-01	11.8900	13.6800	11.8900	13.0900	+9.265%	4,537,736	-14.439%
2026-06-30	11.8500	12.2600	11.6300	11.9800	+1.268%	1,617,577	-6.511%
2026-06-29	11.1200	11.8600	10.8645	11.8300	+12.882%	2,544,164	-5.325%
2026-06-26	10.2200	10.7800	9.9400	10.4800	+2.344%	4,356,522	+6.870%
2026-06-25	10.0700	10.9300	9.9700	10.2400	+2.708%	1,550,501	+9.375%
2026-06-24	10.1300	10.9800	9.8600	9.9700	+0.201%	2,384,262	+12.337%
2026-06-23	8.9400	10.3400	8.9400	9.9500	+9.702%	2,968,624	+12.563%
2026-06-22	8.5200	9.6500	7.8100	9.0700	+16.282%	9,094,401	+23.484%
2026-06-18	8.2000	8.5750	7.7800	7.8000	-1.266%	3,205,430	+43.590%
2026-06-17	7.1800	8.7300	7.1800	7.9000	+13.997%	4,964,676	+41.772%
2026-06-16	7.0700	7.1300	6.5800	6.9300	-1.980%	967,544	+61.616%
2026-06-15	6.7900	7.1100	6.7500	7.0700	+6.156%	1,642,813	+58.416%
2026-06-12	6.3600	6.6700	6.3207	6.6600	+6.051%	904,546	+68.168%
2026-06-11	6.0700	6.3150	5.8800	6.2800	+2.447%	1,393,827	+78.344%
2026-06-10	6.3300	6.5100	6.0900	6.1300	-3.312%	821,869	+82.708%
2026-06-09	6.2300	6.4750	6.0700	6.3400	+3.426%	1,986,963	+76.656%
2026-06-08	6.1100	6.3000	5.9500	6.1300	+0.822%	1,198,045	+82.708%
2026-06-05	6.8300	6.9050	5.9950	6.0800	-11.628%	1,699,332	+84.211%
2026-06-04	6.7700	7.1800	6.7000	6.8800	+2.840%	1,253,385	+62.791%
2026-06-03	6.7300	6.7825	6.5200	6.6900	+2.607%	1,284,830	+67.414%
2026-06-02	7.0700	7.0900	6.4400	6.5200	-8.683%	1,642,018	+71.779%
2026-06-01	6.9300	7.3200	6.8600	7.1400	+1.854%	1,160,678	+56.863%
2026-05-29	7.0400	7.0886	6.8200	7.0100	+1.742%	1,127,892	+59.772%
2026-05-28	6.6300	6.9800	6.6194	6.8900	+2.990%	1,519,113	+62.554%
2026-05-27	6.3500	6.7550	6.3500	6.6900	+6.022%	1,534,554	+67.414%
2026-05-26	6.3100	6.3850	6.0800	6.3100	-0.630%	1,421,433	+77.496%
2026-05-22	6.7300	6.8800	6.3050	6.3500	-5.926%	1,569,529	+76.378%
2026-05-21	5.8900	6.7850	5.7900	6.7500	+13.065%	2,972,653	+65.926%
2026-05-20	5.6300	6.0400	5.5700	5.9700	+5.477%	2,246,606	+87.605%
2026-05-19	5.7000	5.7250	5.5000	5.6600	+0.177%	1,784,462	+97.880%
2026-05-18	5.7200	5.8300	5.4550	5.6500	-1.224%	2,610,540	+98.230%
2026-05-15	6.2500	6.4800	5.7100	5.7200	-8.407%	4,346,840	+95.804%
2026-05-14	8.0800	8.1300	6.0150	6.2450	-37.799%	10,322,862	+79.343%
2026-05-13	10.0700	10.2500	9.6500	10.0400	-1.953%	1,809,157	+11.554%
2026-05-12	9.9600	10.3600	9.9200	10.2400	+1.587%	1,024,441	+9.375%
2026-05-11	10.7100	11.3600	9.9600	10.0800	-4.455%	1,581,495	+11.111%
2026-05-08	10.6300	10.8550	10.2000	10.5500	+1.248%	1,379,404	+6.161%
2026-05-07	10.1100	10.4400	9.8700	10.4200	+1.957%	1,468,941	+7.486%
2026-05-06	9.3500	10.4000	9.2950	10.2200	+10.846%	1,456,341	+9.589%
2026-05-05	9.5000	9.6400	8.9600	9.2200	-1.810%	436,647	+21.475%
2026-05-04	9.0100	9.4600	8.9370	9.3900	+2.961%	677,322	+19.276%
2026-05-01	8.9700	9.5000	8.9500	9.1200	+1.672%	566,272	+22.807%
2026-04-30	8.7800	9.0200	8.5500	8.9700	+6.786%	525,479	+24.861%
2026-04-29	8.6800	8.6800	8.1500	8.4000	-3.337%	654,053	+33.333%
2026-04-28	8.6500	8.8400	8.6000	8.6900	+0.812%	542,502	+28.884%
2026-04-27	8.7600	9.1500	8.4400	8.6200	-1.598%	669,724	+29.930%
2026-04-24	8.8900	9.0432	8.5900	8.7600	-2.558%	757,034	+27.854%
2026-04-23	9.3300	9.5500	8.8900	8.9900	-3.747%	483,732	+24.583%
2026-04-22	9.2800	9.5200	9.2383	9.3400	+2.525%	401,531	+19.914%
2026-04-21	9.5000	9.5850	9.0300	9.1100	-3.801%	638,744	+22.942%
2026-04-20	9.3000	9.6700	9.1000	9.4700	-0.211%	656,228	+18.268%
2026-04-17	9.4850	9.6200	9.2800	9.4900	+3.264%	454,376	+18.019%
2026-04-16	9.3600	9.4200	9.0400	9.1900	-1.816%	365,730	+21.872%
2026-04-15	9.2900	9.6000	9.2600	9.3600	+0.645%	651,848	+19.658%
2026-04-14	9.0900	9.4200	9.0900	9.3000	+2.876%	577,728	+20.430%
2026-04-13	8.7900	9.1500	8.7100	9.0400	+2.727%	805,982	+23.894%
2026-04-10	9.0300	9.1100	8.6400	8.8000	-1.786%	479,221	+27.273%
2026-04-09	8.5400	9.0000	8.4100	8.9600	+3.345%	470,975	+25.000%
2026-04-08	9.2100	9.3300	8.5300	8.6700	-1.477%	587,385	+29.181%
2026-04-07	8.7600	8.9400	8.4900	8.8000	0.000%	494,244	+27.273%
2026-04-06	8.5300	9.0700	8.5065	8.8000	+3.165%	560,351	+27.273%
2026-04-02	8.3100	8.6800	8.1000	8.5300	-1.159%	420,976	+31.301%
2026-04-01	8.6100	8.8950	8.4200	8.6300	+2.983%	526,749	+29.780%
2026-03-31	8.0500	8.5250	8.0400	8.3800	+7.851%	566,686	+33.652%
2026-03-30	7.7520	7.8850	7.5800	7.7700	+0.129%	619,999	+44.144%
2026-03-27	8.1800	8.3500	7.7100	7.7600	-6.053%	630,950	+44.330%
2026-03-26	8.2500	8.7800	8.2050	8.2600	-2.364%	586,838	+35.593%
2026-03-25	8.0400	8.4700	8.0400	8.4600	+8.323%	930,901	+32.388%
2026-03-24	8.1300	8.2297	7.7400	7.8100	-6.355%	711,992	+43.406%
2026-03-23	8.3400	8.7100	8.2450	8.3400	+2.963%	791,864	+34.293%
2026-03-20	8.3300	8.4800	8.0650	8.1000	-3.110%	2,687,309	+38.272%
2026-03-19	8.1800	8.4600	8.0200	8.3600	+0.966%	739,531	+33.971%
2026-03-18	8.5900	8.6200	8.1500	8.2800	-4.167%	641,188	+35.266%
2026-03-17	8.8000	8.9400	8.6100	8.6400	-1.706%	635,019	+29.630%
2026-03-16	8.7000	9.0000	8.6600	8.7900	+2.567%	554,174	+27.418%
2026-03-13	9.0800	9.1000	8.2500	8.5700	-5.617%	1,058,135	+30.688%
2026-03-12	9.3100	9.3100	8.9200	9.0800	-3.198%	710,300	+23.348%
2026-03-11	9.7600	9.8000	9.1500	9.3800	-5.253%	726,913	+19.403%
2026-03-10	10.3500	10.7700	9.8700	9.9000	-4.624%	1,112,617	+13.131%
2026-03-09	9.7500	10.7600	9.7250	10.3800	+20.000%	1,931,397	+7.900%
2026-03-06	8.4600	8.6900	8.3050	8.6500	-0.803%	1,383,917	+29.480%
2026-03-05	8.4100	8.7500	8.0100	8.7200	-4.595%	1,470,655	+28.440%
2026-03-04	8.7300	9.3400	8.5300	9.1400	+5.178%	878,389	+22.538%
2026-03-03	9.3500	9.3500	8.5900	8.6900	-5.952%	754,300	+28.884%
2026-03-02	8.7100	9.6500	8.5250	9.2400	+2.212%	1,454,418	+21.212%
2026-02-27	8.6200	9.2200	8.5500	9.0400	+3.314%	811,899	+23.894%
2026-02-26	8.5500	8.7600	8.2400	8.7500	+2.579%	917,175	+28.000%
2026-02-25	8.0800	8.8200	8.0800	8.5300	+5.569%	689,529	+31.301%
2026-02-24	7.8500	8.2900	7.8500	8.0800	+1.763%	575,716	+38.614%
2026-02-23	8.2900	8.4200	7.8000	7.9400	-2.457%	662,946	+41.058%
2026-02-20	8.3000	8.8324	8.0400	8.1400	-3.210%	1,019,525	+37.592%
2026-02-19	7.8600	8.4500	7.6100	8.4100	+6.456%	849,230	+33.175%
2026-02-18	8.0000	8.2200	7.8300	7.9000	-1.741%	531,484	+41.772%
2026-02-17	7.9300	8.1300	7.7350	8.0400	+0.626%	783,860	+39.303%
2026-02-13	8.3500	8.6300	7.9400	7.9900	-4.311%	1,094,811	+40.175%
2026-02-12	8.4900	8.5414	8.1150	8.3500	-1.765%	964,185	+34.132%
2026-02-11	8.8100	8.9792	8.2100	8.5000	-3.955%	1,088,162	+31.765%
2026-02-10	9.0200	9.3100	8.4000	8.8500	-14.161%	2,509,820	+26.554%
2026-02-09	10.1400	10.6200	10.0100	10.3100	-0.194%	955,423	+8.632%
2026-02-06	10.7300	10.9500	10.3200	10.3300	+0.682%	1,004,905	+8.422%
2026-02-05	10.5000	11.2000	10.1500	10.2600	-4.558%	961,321	+9.162%
2026-02-04	10.7100	10.8600	10.5100	10.7500	-1.013%	759,785	+4.186%
2026-02-03	10.6500	11.2593	10.6100	10.8600	+0.742%	701,869	+3.131%
2026-02-02	10.9000	11.3200	10.4500	10.7800	-3.405%	817,755	+3.896%
2026-01-30	11.2300	11.5600	10.9700	11.1600	-3.793%	1,010,011	+0.358%
2026-01-29	10.8100	11.7800	10.6011	11.6000	+5.359%	1,611,567	-3.448%
2026-01-28	9.6050	11.5000	9.5100	11.0100	-17.897%	4,996,371	+1.726%
2026-01-27	13.9100	14.1700	13.2582	13.4100	-3.212%	697,946	-16.480%
2026-01-26	14.0000	14.1999	13.3500	13.8550	+0.471%	875,674	-19.163%
2026-01-23	15.9000	16.0000	13.7500	13.7900	-13.705%	1,411,508	-18.782%
2026-01-22	15.1000	16.1900	15.0000	15.9800	+6.391%	810,486	-29.912%
2026-01-21	14.2900	15.1900	14.2158	15.0200	+6.525%	889,407	-25.433%
2026-01-20	13.5300	14.6050	13.4000	14.1000	+3.524%	902,703	-20.567%
2026-01-16	13.8900	14.2200	13.5650	13.6200	-1.017%	650,747	-17.768%
2026-01-15	15.0200	15.0200	13.6800	13.7600	-7.960%	1,098,578	-18.605%
2026-01-14	15.0500	15.3063	14.7400	14.9500	-0.664%	531,309	-25.084%
2026-01-13	14.9900	15.1209	14.5300	15.0500	-0.199%	527,604	-25.581%
2026-01-12	15.4700	15.8400	14.8500	15.0800	+3.358%	1,009,435	-25.729%
2026-01-09	15.1300	15.6228	14.5500	14.5900	-2.733%	445,928	-23.235%
2026-01-08	15.0200	15.1700	14.5900	15.0000	-1.575%	654,128	-25.333%
2026-01-07	14.4400	15.8000	14.3800	15.2400	+7.475%	867,292	-26.509%
2026-01-06	13.7200	14.4000	13.5500	14.1800	+5.821%	569,227	-21.016%
2026-01-05	13.6100	13.7600	12.8700	13.4000	-1.253%	510,240	-16.418%
2026-01-02	14.6500	14.6500	12.9100	13.5700	-5.764%	1,326,974	-17.465%
2025-12-31	13.9800	14.4790	13.9400	14.4000	+2.200%	667,244	-22.222%
2025-12-30	14.2300	14.4400	13.6600	14.0900	-1.469%	1,483,764	-20.511%
2025-12-29	14.0600	14.3600	13.8700	14.3000	+0.989%	862,650	-21.678%
2025-12-26	14.3900	14.4200	13.8900	14.1600	-2.075%	276,508	-20.904%
2025-12-24	14.4000	14.7212	14.2600	14.4600	+0.767%	191,155	-22.545%
2025-12-23	14.8100	14.9395	14.2750	14.3500	-4.142%	467,466	-21.951%
2025-12-22	14.7400	15.4100	14.6100	14.9700	+2.605%	598,000	-25.184%
2025-12-19	13.7900	15.2000	13.5100	14.5900	+7.994%	1,097,051	-23.235%
2025-12-18	13.5200	14.1568	13.2000	13.5100	+2.582%	662,769	-17.098%
2025-12-17	14.0700	14.4467	12.9100	13.1700	-6.662%	541,970	-14.958%
2025-12-16	13.7200	14.3400	13.6800	14.1100	+2.025%	677,674	-20.624%
2025-12-15	14.3700	14.9335	13.7400	13.8300	-0.288%	1,384,957	-19.017%
2025-12-12	12.9000	14.2400	12.6900	13.8700	+7.938%	604,477	-19.250%
2025-12-11	13.0600	13.4100	12.7600	12.8500	-1.608%	593,150	-12.840%
2025-12-10	12.6500	13.4200	12.6100	13.0600	+2.673%	701,985	-14.242%
2025-12-09	13.2100	13.3400	12.6500	12.7200	-3.927%	543,870	-11.950%
2025-12-08	13.4400	13.9899	13.0800	13.2400	+0.608%	492,331	-15.408%
2025-12-05	13.0600	13.2900	12.8700	13.1600	+1.387%	555,168	-14.894%
2025-12-04	12.8800	13.7650	12.8200	12.9800	+0.776%	941,068	-13.713%
2025-12-03	12.2200	12.9300	12.2100	12.8800	+5.487%	457,525	-13.043%
2025-12-02	12.7000	12.9000	12.0500	12.2100	-3.095%	543,296	-8.272%
2025-12-01	13.0000	13.2400	12.4200	12.6000	-5.900%	523,742	-11.111%
2025-11-28	13.2500	13.3900	13.0101	13.3900	+0.980%	1,097,378	-16.355%
2025-11-26	13.5300	13.7999	13.1100	13.2600	-1.413%	906,733	-15.535%
2025-11-25	12.2300	13.6500	12.0400	13.4500	+9.975%	967,355	-16.729%
2025-11-24	11.8700	12.5000	11.8100	12.2300	+3.644%	723,993	-8.422%
2025-11-21	10.8700	11.9700	10.7600	11.8000	+8.556%	453,196	-5.085%
2025-11-20	11.1800	11.5800	10.8300	10.8700	-0.549%	445,167	+3.036%
2025-11-19	11.0400	11.3000	10.8200	10.9300	-2.844%	585,786	+2.470%
2025-11-18	11.0100	11.4900	10.7000	11.2500	+0.987%	528,279	-0.444%
2025-11-17	11.4500	11.7700	10.9500	11.1400	-3.215%	540,800	+0.539%
2025-11-14	11.2900	11.9100	11.2500	11.5100	-1.117%	512,057	-2.693%
2025-11-13	11.4100	12.0490	11.3100	11.6400	+0.345%	561,026	-3.780%
2025-11-12	11.5500	12.0099	11.4200	11.6000	+0.433%	515,556	-3.448%
2025-11-11	10.9900	11.6100	10.9000	11.5500	+4.809%	474,733	-3.030%
2025-11-10	11.6500	11.8100	10.8600	11.0200	-1.695%	542,699	+1.633%
2025-11-07	11.0000	11.3350	10.8000	11.2100	+0.358%	623,204	-0.089%
2025-11-06	11.4000	11.7948	11.0000	11.1700	-3.790%	677,348	+0.269%
2025-11-05	11.4600	11.8500	11.2600	11.6100	+0.433%	481,136	-3.531%
2025-11-04	11.4200	11.9600	11.3750	11.5600	-3.586%	550,111	-3.114%
2025-11-03	12.4000	12.4500	11.4700	11.9900	-6.108%	903,058	-6.589%
2025-10-31	12.8200	13.2000	12.6100	12.7700	-0.390%	473,911	-12.294%
2025-10-30	12.7500	13.2600	12.7500	12.8200	-0.156%	331,616	-12.637%
2025-10-29	13.1000	13.4000	12.6550	12.8400	-2.432%	554,964	-12.773%
2025-10-28	13.5800	13.6900	13.1200	13.1600	-3.377%	507,034	-14.894%
2025-10-27	13.4400	13.9250	13.1300	13.6200	+4.528%	497,441	-17.768%
2025-10-24	12.8000	13.2750	12.7200	13.0300	+3.577%	461,869	-14.045%
2025-10-23	12.2000	12.6300	12.0600	12.5800	+3.199%	450,053	-10.970%
2025-10-22	12.9900	12.9900	12.1700	12.1900	-6.875%	658,523	-8.121%
2025-10-21	12.5600	13.3900	12.1935	13.0900	+3.560%	681,779	-14.439%
2025-10-20	12.0600	12.8200	12.0200	12.6400	+7.758%	618,345	-11.392%
2025-10-17	11.5200	12.3150	11.5000	11.7300	-4.943%	392,966	-4.518%
2025-10-16	12.4300	12.9900	12.2700	12.3400	+0.325%	742,307	-9.238%
2025-10-15	11.3400	12.3450	11.3400	12.3000	+9.333%	569,697	-8.943%
2025-10-14	10.9000	11.4050	10.9000	11.2500	-0.794%	403,076	-0.444%
2025-10-13	11.3300	11.6000	10.9700	11.3400	+3.846%	506,787	-1.235%
2025-10-10	12.1100	12.1400	10.9100	10.9200	-10.271%	968,746	+2.564%
2025-10-09	12.2800	12.8400	12.1500	12.1700	-0.409%	1,023,565	-7.970%
2025-10-08	10.5300	12.3000	10.5200	12.2200	+16.270%	973,125	-8.347%
2025-10-07	10.7300	10.9990	10.2400	10.5100	-1.684%	513,537	+6.565%
2025-10-06	10.5300	10.8500	10.4800	10.6900	+2.493%	699,148	+4.771%
2025-10-03	10.5800	10.9971	10.4200	10.4300	-1.418%	692,205	+7.383%
2025-10-02	9.8100	10.5800	9.8100	10.5800	+8.291%	671,850	+5.860%
2025-10-01	9.5700	9.9800	9.5500	9.7700	+1.244%	612,354	+14.637%
2025-09-30	9.8300	10.0050	9.6300	9.6500	-2.030%	906,890	+16.062%
2025-09-29	9.7400	10.1700	9.6800	9.8500	+2.073%	706,821	+13.706%
2025-09-26	9.3700	9.6700	9.1800	9.6500	+3.098%	488,956	+16.062%
2025-09-25	9.4100	9.7300	9.1818	9.3600	-1.887%	560,971	+19.658%
2025-09-24	9.0500	9.5800	8.9733	9.5400	+6.831%	579,212	+17.400%
2025-09-23	9.0500	9.1200	8.8000	8.9300	-1.435%	407,546	+25.420%
2025-09-22	8.8000	9.3200	8.6837	9.0600	+1.912%	420,899	+23.620%
2025-09-19	9.3400	9.4004	8.8750	8.8900	-5.021%	744,618	+25.984%
2025-09-18	9.2400	9.4825	9.1700	9.3600	+3.654%	350,021	+19.658%
2025-09-17	9.2300	9.5000	8.9900	9.0300	-2.484%	308,405	+24.031%
2025-09-16	9.1100	9.4100	9.0133	9.2600	+1.870%	290,832	+20.950%
2025-09-15	9.1900	9.3487	8.8200	9.0900	-1.196%	387,766	+23.212%
2025-09-12	9.4700	9.6115	9.1000	9.2000	-3.056%	294,899	+21.739%
2025-09-11	9.5800	9.8200	9.1450	9.4900	-0.836%	371,089	+18.019%
2025-09-10	9.8900	10.0800	9.5350	9.5700	-3.236%	438,787	+17.032%
2025-09-09	9.4800	9.9100	9.3500	9.8900	+4.325%	329,551	+13.246%
2025-09-08	9.7200	9.7700	9.4200	9.4800	-2.369%	432,488	+18.143%
2025-09-05	9.6600	9.9700	9.5600	9.7100	+3.079%	611,155	+15.345%
2025-09-04	9.8600	9.9000	9.1200	9.4200	-4.462%	567,299	+18.896%
2025-09-03	8.8700	9.8700	8.8200	9.8600	+8.114%	619,026	+13.590%
2025-09-02	8.7500	9.4338	8.7500	9.1200	+2.128%	423,343	+22.807%
2025-08-29	8.9500	8.9800	8.6750	8.9300	-0.888%	467,070	+25.420%
2025-08-28	8.9700	9.1700	8.8700	9.0100	+2.154%	445,566	+24.306%
2025-08-27	9.1600	9.1900	8.6500	8.8200	-3.289%	556,593	+26.984%
2025-08-26	8.9800	9.1400	8.8100	9.1200	+1.672%	587,900	+22.807%
2025-08-25	9.0200	9.2350	8.8700	8.9700	-0.444%	803,227	+24.861%
2025-08-22	8.1500	9.1100	8.0700	9.0100	+11.097%	1,355,248	+24.306%
2025-08-21	8.0100	8.1300	7.9500	8.1100	+0.496%	387,871	+38.101%
2025-08-20	8.0000	8.1900	7.8298	8.0700	+0.498%	563,993	+38.786%
2025-08-19	8.2600	8.3617	8.0100	8.0300	-7.807%	764,419	+39.477%
2025-08-18	8.7900	8.9800	8.6100	8.7100	-1.247%	449,843	+28.588%
2025-08-15	9.1000	9.1400	8.6500	8.8200	-2.649%	661,090	+26.984%
2025-08-14	8.7400	9.2500	8.5700	9.0600	+1.456%	956,139	+23.620%
2025-08-13	8.2400	9.2450	8.2250	8.9300	+10.247%	1,060,191	+25.420%
2025-08-12	7.5600	8.1300	7.5330	8.1000	+8.579%	908,325	+38.272%
2025-08-11	7.7500	7.7900	7.3500	7.4600	-4.968%	659,370	+50.134%
2025-08-08	7.8200	8.1200	7.7200	7.8500	-0.633%	637,520	+42.675%
2025-08-07	8.0000	8.3000	7.6300	7.9000	-4.010%	1,109,413	+41.772%
2025-08-06	8.2900	8.4100	8.0000	8.2300	-0.724%	584,089	+36.087%
2025-08-05	8.3300	8.4800	8.1400	8.2900	-0.480%	500,928	+35.103%
2025-08-04	8.2400	8.4400	8.0300	8.3300	+1.709%	351,599	+34.454%
2025-08-01	8.2400	8.4350	8.0300	8.1900	-3.760%	539,926	+36.752%
2025-07-31	8.6100	8.7300	8.4250	8.5100	-2.743%	613,629	+31.610%
2025-07-30	8.7000	9.3200	8.6200	8.7500	+4.043%	891,543	+28.000%
2025-07-29	8.8500	8.9100	8.2700	8.4100	-4.323%	936,000	+33.175%
2025-07-28	9.1100	9.1800	8.7500	8.7900	-1.897%	571,180	+27.418%
2025-07-25	9.0200	9.2200	8.8600	8.9600	-1.862%	467,432	+25.000%
2025-07-24	9.0400	9.1800	8.7800	9.1300	+0.440%	554,959	+22.673%
2025-07-23	8.6500	9.1000	8.4100	9.0900	+6.068%	613,294	+23.212%
2025-07-22	8.5200	8.6900	8.3400	8.5700	+0.942%	483,224	+30.688%
2025-07-21	8.2000	8.9400	8.1400	8.4900	+4.044%	749,817	+31.920%
2025-07-18	8.7200	8.7900	8.1600	8.1600	-6.099%	744,170	+37.255%
2025-07-17	8.5300	8.9500	8.5050	8.6900	+2.235%	512,073	+28.884%
2025-07-16	8.3300	8.5600	8.2800	8.5000	+3.155%	538,316	+31.765%
2025-07-15	8.7900	8.8400	8.2300	8.2400	-5.287%	449,245	+35.922%
2025-07-14	8.6000	8.8992	8.5100	8.7000	+0.230%	340,328	+28.736%
2025-07-11	8.9100	9.1100	8.6134	8.6800	-4.194%	403,298	+29.032%
2025-07-10	9.1900	9.2700	8.8250	9.0600	-1.200%	476,348	+23.620%
2025-07-09	8.9000	9.1900	8.6500	9.1700	+4.920%	552,687	+22.137%
2025-07-08	8.5200	8.8300	8.4300	8.7400	+3.677%	620,771	+28.146%
2025-07-07	8.6300	8.7829	8.3900	8.4300	-3.547%	679,975	+32.859%
2025-07-03	8.6300	8.9300	8.4600	8.7400	+1.392%	423,881	+28.146%
2025-07-02	8.2300	8.7900	8.1400	8.6200	+4.739%	871,021	+29.930%
2025-07-01	8.1000	8.5000	7.9100	8.2300	+0.244%	758,732	+36.087%
2025-06-30	8.4100	8.6550	8.1000	8.2100	-2.145%	636,467	+36.419%
2025-06-27	8.7500	8.9900	8.1899	8.3900	-4.114%	1,185,695	+33.492%
2025-06-26	8.6000	8.7800	8.3650	8.7500	+2.459%	476,287	+28.000%
2025-06-25	8.5300	8.7600	8.2000	8.5400	-0.234%	651,969	+31.148%
2025-06-24	7.9700	8.6100	7.8500	8.5600	+8.906%	935,080	+30.841%
2025-06-23	8.3600	8.4500	7.8200	7.8600	-6.762%	940,414	+42.494%
2025-06-20	8.6700	8.8300	8.1600	8.4300	-1.634%	2,549,429	+32.859%
2025-06-18	8.6000	8.9923	8.4100	8.5700	-1.039%	998,763	+30.688%
2025-06-17	9.0500	9.3200	8.6200	8.6600	-5.459%	671,651	+29.330%
2025-06-16	9.2700	9.3400	8.7600	9.1600	-1.187%	1,022,206	+22.271%
2025-06-13	9.8500	10.2600	9.1300	9.2700	-9.118%	797,980	+20.820%
2025-06-12	10.0700	10.2900	9.8550	10.2000	0.000%	542,997	+9.804%
2025-06-11	10.0500	10.6362	10.0500	10.2000	+3.976%	1,007,312	+9.804%
2025-06-10	9.6500	10.1308	9.5050	9.8100	+2.938%	1,002,409	+14.169%
2025-06-09	9.8700	10.0600	9.2700	9.5300	-0.832%	845,245	+17.524%
2025-06-06	8.4200	9.7800	8.3217	9.6100	+14.952%	1,911,511	+16.545%
2025-06-05	9.7200	9.8600	7.9504	8.3600	-17.063%	2,654,107	+33.971%
2025-06-04	10.1000	10.5800	9.9200	10.0800	-0.494%	690,256	+11.111%
2025-06-03	10.2600	10.5800	9.7450	10.1300	-2.126%	1,012,214	+10.563%
2025-06-02	9.1500	11.0000	9.1500	10.3500	+16.949%	2,318,599	+8.213%
2025-05-30	8.7900	8.9150	8.2200	8.8500	-1.338%	830,382	+26.554%
2025-05-29	8.6200	9.2900	8.4300	8.9700	+5.035%	1,093,783	+24.861%
2025-05-28	9.0500	9.1100	8.4501	8.5400	-5.843%	1,017,332	+31.148%
2025-05-27	9.6000	9.8300	8.5100	9.0700	-6.591%	1,679,872	+23.484%
2025-05-23	9.5200	9.7950	9.4000	9.7100	-1.521%	645,182	+15.345%
2025-05-22	9.5100	10.2200	9.4200	9.8600	+2.282%	910,202	+13.590%
2025-05-21	9.8900	10.4400	9.6250	9.6400	-3.600%	1,488,602	+16.183%
2025-05-20	9.6500	10.1200	9.4014	10.0000	+2.145%	1,387,841	+12.000%
2025-05-19	8.6600	9.8200	8.6600	9.7900	+10.124%	1,001,424	+14.402%
2025-05-16	8.5800	9.0900	8.4200	8.8900	+2.894%	825,335	+25.984%
2025-05-15	8.2000	8.7000	7.6800	8.6400	+3.721%	883,584	+29.630%
2025-05-14	8.3500	8.7700	7.7700	8.3300	+1.834%	1,188,391	+34.454%
2025-05-13	7.9700	9.0200	7.7800	8.1800	+2.635%	2,922,895	+36.919%
2025-05-12	7.9600	8.1971	7.6300	7.9700	+5.984%	1,118,237	+40.527%
2025-05-09	7.2300	7.7800	7.2300	7.5200	+5.175%	872,921	+48.936%
2025-05-08	7.2100	7.3790	6.8900	7.1500	-1.243%	2,315,222	+56.643%
2025-05-07	7.9100	7.9350	6.9900	7.2400	-8.586%	1,938,978	+54.696%
2025-05-06	9.6100	9.7350	7.8600	7.9200	-18.852%	2,092,968	+41.414%
2025-05-05	10.3600	10.4301	9.6500	9.7600	-6.154%	771,015	+14.754%
2025-05-02	9.9650	10.5900	9.9400	10.4000	+5.799%	1,015,835	+7.692%
2025-05-01	9.6000	9.9300	9.2749	9.8300	+2.289%	654,049	+13.937%
2025-04-30	9.1800	9.7200	9.0100	9.6100	+2.125%	575,386	+16.545%
2025-04-29	9.0900	9.4800	8.9600	9.4100	+3.067%	709,748	+19.022%
2025-04-28	9.1500	9.3700	8.9000	9.1300	-0.219%	462,540	+22.673%
2025-04-25	9.1000	9.2250	8.7700	9.1500	-0.543%	602,829	+22.404%
2025-04-24	8.8300	9.3100	8.5200	9.2000	+3.720%	838,785	+21.739%
2025-04-23	8.1100	9.1600	8.0900	8.8700	+13.427%	1,704,543	+26.268%
2025-04-22	6.8600	7.8400	6.7200	7.8200	+17.241%	1,436,685	+43.223%
2025-04-21	5.8900	6.9000	5.8500	6.6700	+12.290%	1,405,518	+67.916%
2025-04-17	6.1000	6.3080	5.9100	5.9400	-3.571%	653,003	+88.552%
2025-04-16	6.3900	6.4650	6.0550	6.1600	-5.954%	699,695	+81.818%
2025-04-15	6.3100	6.8299	6.2000	6.5500	+3.476%	978,988	+70.992%
2025-04-14	6.0200	6.3600	5.8100	6.3300	+7.470%	1,241,088	+76.935%
2025-04-11	5.4300	5.9500	5.1500	5.8900	+8.872%	1,224,714	+90.153%
2025-04-10	5.7100	5.7725	5.1500	5.4100	-8.460%	1,548,437	+107.024%
2025-04-09	5.2400	6.0200	5.0350	5.9100	+11.299%	2,137,298	+89.509%
2025-04-08	6.0800	6.2700	5.2500	5.3100	-10.455%	997,404	+110.923%
2025-04-07	5.8600	6.1616	5.5120	5.9300	-5.723%	1,172,153	+88.870%
2025-04-04	6.4500	6.5450	6.2600	6.2900	-5.697%	1,087,625	+78.060%
2025-04-03	6.5500	6.7400	6.4500	6.6700	-5.390%	827,952	+67.916%
2025-04-02	6.6300	7.2500	6.5700	7.0500	+4.290%	704,023	+58.865%
2025-04-01	7.1800	7.1800	6.6090	6.7600	-5.455%	1,034,853	+65.680%
2025-03-31	7.4500	7.4600	6.7740	7.1500	-8.685%	1,049,957	+56.643%
2025-03-28	7.9000	7.9600	7.6828	7.8300	-1.011%	404,174	+43.040%
2025-03-27	8.2300	8.3542	7.8000	7.9100	-3.537%	513,608	+41.593%
2025-03-26	8.1900	8.3100	8.0100	8.2000	-0.122%	809,270	+36.585%
2025-03-25	8.6000	8.6500	8.1300	8.2100	-5.632%	626,582	+36.419%
2025-03-24	8.3400	8.8200	8.2601	8.7000	+5.583%	768,649	+28.736%
2025-03-21	8.2200	8.3700	7.9600	8.2400	-1.435%	2,417,561	+35.922%
2025-03-20	8.3700	8.5200	8.0500	8.3600	-1.647%	872,196	+33.971%
2025-03-19	7.9700	9.0600	7.8300	8.5000	+8.974%	2,077,584	+31.765%
2025-03-18	6.8800	7.8800	6.8000	7.8000	+11.429%	1,524,772	+43.590%
2025-03-17	6.7100	7.2100	6.4500	7.0000	+4.167%	929,546	+60.000%
2025-03-14	7.0700	7.8200	6.6200	6.7200	+2.595%	1,598,070	+66.667%
2025-03-13	6.6500	6.8800	6.4100	6.5500	-1.799%	580,843	+70.992%
2025-03-12	6.1200	6.7800	5.9800	6.6700	+9.165%	636,657	+67.916%
2025-03-11	6.1300	6.1300	5.6600	6.1100	+1.664%	760,993	+83.306%
2025-03-10	6.2000	6.3300	5.9550	6.0100	-5.205%	608,403	+86.356%
2025-03-07	6.4200	6.5800	6.2300	6.3400	-1.705%	744,708	+76.656%
2025-03-06	6.0800	6.5500	6.0800	6.4500	+3.200%	613,453	+73.643%
2025-03-05	5.9300	6.2750	5.8550	6.2500	+5.574%	1,087,680	+79.200%
2025-03-04	5.7800	5.9700	5.6200	5.9200	0.000%	1,192,728	+89.189%
2025-03-03	6.5700	6.6400	5.9100	5.9200	-9.893%	1,044,532	+89.189%
2025-02-28	6.5000	6.6700	6.3400	6.5700	-0.455%	1,394,664	+70.472%
2025-02-27	6.6600	6.8400	6.5401	6.6000	-1.049%	577,369	+69.697%
2025-02-26	6.8300	6.8600	6.5600	6.6700	-0.744%	661,388	+67.916%
2025-02-25	6.8700	6.8700	6.4400	6.7200	-3.030%	1,091,129	+66.667%
2025-02-24	7.2600	7.2900	6.8503	6.9300	-4.677%	662,521	+61.616%
2025-02-21	7.4800	7.5600	7.2200	7.2700	-1.223%	612,582	+54.058%
2025-02-20	7.3800	7.5850	7.3200	7.3600	-1.340%	544,430	+52.174%
2025-02-19	7.4500	7.7200	7.3700	7.4600	-1.583%	463,087	+50.134%
2025-02-18	7.3000	7.7900	7.3000	7.5800	+3.836%	708,183	+47.757%
2025-02-14	7.2500	7.7600	7.2300	7.3000	-0.273%	651,368	+53.425%
2025-02-13	7.2800	7.3300	7.0100	7.3200	+1.667%	624,065	+53.005%
2025-02-12	7.3000	7.3000	6.9150	7.2000	-1.774%	761,491	+55.556%
2025-02-11	7.4100	7.5100	7.0700	7.3300	-7.098%	971,164	+52.797%
2025-02-10	8.2800	8.3800	7.7600	7.8900	-3.898%	625,038	+41.952%
2025-02-07	8.5500	8.6600	8.2000	8.2100	-2.610%	515,288	+36.419%
2025-02-06	8.4800	8.7451	8.3700	8.4300	0.000%	621,764	+32.859%
2025-02-05	8.4200	8.6900	8.3300	8.4300	0.000%	624,218	+32.859%
2025-02-04	7.8600	8.4900	7.8200	8.4300	+7.801%	612,423	+32.859%
2025-02-03	7.7700	8.0300	7.5100	7.8200	-3.098%	1,018,694	+43.223%
2025-01-31	7.9500	8.6300	7.6800	8.0700	+2.152%	1,036,325	+38.786%
2025-01-30	7.6500	8.0850	7.5700	7.9000	+5.053%	621,136	+41.772%
2025-01-29	7.5800	7.7150	7.3720	7.5200	-1.053%	441,592	+48.936%
2025-01-28	7.6800	7.7000	7.2300	7.6000	-0.913%	511,053	+47.368%
2025-01-27	7.8500	8.2500	7.5100	7.6700	-2.665%	713,576	+46.023%
2025-01-24	7.9500	8.0100	7.4600	7.8800	-0.881%	547,197	+42.132%

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

RGNX
REGENXBIO Inc.
stock NASDAQ