REGENXBIO Inc. - Common Stock (RGNX)
7.0500
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 4:22 AM EDT
Historical Prices For REGENXBIO Inc. - Common Stock (RGNX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 6.63 | 7.25 | 6.57 | 7.05 | 700,214 | 7.05 |
| 4/01/2025 | 7.18 | 7.18 | 6.61 | 6.76 | 1,034,853 | 6.76 |
| 3/31/2025 | 7.45 | 7.46 | 6.77 | 7.15 | 1,049,957 | 7.15 |
| 3/28/2025 | 7.90 | 7.96 | 7.68 | 7.83 | 404,174 | 7.83 |
| 3/27/2025 | 8.23 | 8.35 | 7.80 | 7.91 | 513,608 | 7.91 |
| 3/26/2025 | 8.19 | 8.31 | 8.01 | 8.20 | 819,767 | 8.20 |
| 3/25/2025 | 8.60 | 8.65 | 8.13 | 8.21 | 643,890 | 8.21 |
| 3/24/2025 | 8.34 | 8.82 | 8.26 | 8.70 | 780,923 | 8.70 |
| 3/21/2025 | 8.22 | 8.37 | 7.96 | 8.24 | 2,493,912 | 8.24 |
| 3/20/2025 | 8.37 | 8.52 | 8.05 | 8.36 | 990,012 | 8.36 |
| 3/19/2025 | 7.97 | 9.06 | 7.83 | 8.50 | 2,083,698 | 8.50 |
| 3/18/2025 | 6.88 | 7.88 | 6.80 | 7.80 | 1,568,478 | 7.80 |
| 3/17/2025 | 6.71 | 7.21 | 6.45 | 7.00 | 945,552 | 7.00 |
| 3/14/2025 | 7.07 | 7.82 | 6.62 | 6.72 | 1,600,595 | 6.72 |
| 3/13/2025 | 6.65 | 6.88 | 6.41 | 6.55 | 736,108 | 6.55 |
| 3/12/2025 | 6.12 | 6.78 | 5.98 | 6.67 | 844,658 | 6.67 |
| 3/11/2025 | 6.13 | 6.13 | 5.66 | 6.11 | 823,881 | 6.11 |
| 3/10/2025 | 6.20 | 6.33 | 5.96 | 6.01 | 607,967 | 6.01 |
| 3/07/2025 | 6.42 | 6.58 | 6.23 | 6.34 | 745,774 | 6.34 |
| 3/06/2025 | 6.08 | 6.55 | 6.08 | 6.45 | 616,325 | 6.45 |
| 3/05/2025 | 5.93 | 6.28 | 5.86 | 6.25 | 1,199,491 | 6.25 |
| 3/04/2025 | 5.78 | 5.97 | 5.62 | 5.92 | 1,196,026 | 5.92 |
| 3/03/2025 | 6.57 | 6.64 | 5.91 | 5.92 | 1,029,457 | 5.92 |
| 2/28/2025 | 6.50 | 6.67 | 6.34 | 6.57 | 1,402,191 | 6.57 |
| 2/27/2025 | 6.66 | 6.84 | 6.54 | 6.60 | 583,500 | 6.60 |
| 2/26/2025 | 6.83 | 6.86 | 6.56 | 6.67 | 671,620 | 6.67 |
| 2/25/2025 | 6.87 | 6.87 | 6.44 | 6.72 | 1,097,676 | 6.72 |
| 2/24/2025 | 7.26 | 7.29 | 6.85 | 6.93 | 665,334 | 6.93 |
| 2/21/2025 | 7.48 | 7.56 | 7.22 | 7.27 | 632,908 | 7.27 |
| 2/20/2025 | 7.38 | 7.58 | 7.32 | 7.36 | 548,521 | 7.36 |
| 2/19/2025 | 7.45 | 7.72 | 7.37 | 7.46 | 481,454 | 7.46 |
| 2/18/2025 | 7.30 | 7.79 | 7.30 | 7.58 | 736,582 | 7.58 |
| 2/14/2025 | 7.25 | 7.76 | 7.23 | 7.30 | 700,891 | 7.30 |
| 2/13/2025 | 7.28 | 7.33 | 7.01 | 7.32 | 625,860 | 7.32 |
| 2/12/2025 | 7.30 | 7.30 | 6.92 | 7.20 | 773,729 | 7.20 |
| 2/11/2025 | 7.41 | 7.51 | 7.07 | 7.33 | 973,585 | 7.33 |
| 2/10/2025 | 8.28 | 8.38 | 7.76 | 7.89 | 625,508 | 7.89 |
| 2/07/2025 | 8.55 | 8.66 | 8.20 | 8.21 | 563,056 | 8.21 |
| 2/06/2025 | 8.48 | 8.75 | 8.37 | 8.43 | 624,320 | 8.43 |
| 2/05/2025 | 8.42 | 8.69 | 8.33 | 8.43 | 631,456 | 8.43 |
| 2/04/2025 | 7.86 | 8.49 | 7.82 | 8.43 | 631,055 | 8.43 |
| 2/03/2025 | 7.77 | 8.03 | 7.51 | 7.82 | 1,022,081 | 7.82 |
| 1/31/2025 | 7.95 | 8.63 | 7.68 | 8.07 | 1,553,452 | 8.07 |
| 1/30/2025 | 7.65 | 8.09 | 7.57 | 7.90 | 622,736 | 7.90 |
| 1/29/2025 | 7.58 | 7.71 | 7.37 | 7.52 | 451,091 | 7.52 |
| 1/28/2025 | 7.68 | 7.70 | 7.23 | 7.60 | 518,938 | 7.60 |
| 1/27/2025 | 7.85 | 8.25 | 7.51 | 7.67 | 723,311 | 7.67 |
| 1/24/2025 | 7.95 | 8.01 | 7.46 | 7.88 | 549,035 | 7.88 |
| 1/23/2025 | 7.69 | 8.05 | 7.40 | 7.95 | 1,026,704 | 7.95 |
| 1/22/2025 | 7.53 | 7.86 | 7.34 | 7.85 | 1,025,532 | 7.85 |
| 1/21/2025 | 7.41 | 7.58 | 7.28 | 7.57 | 742,938 | 7.57 |
| 1/17/2025 | 7.27 | 7.43 | 7.18 | 7.37 | 681,027 | 7.37 |
| 1/16/2025 | 7.45 | 7.45 | 6.97 | 7.15 | 1,050,809 | 7.15 |
| 1/15/2025 | 7.40 | 7.70 | 7.17 | 7.44 | 1,616,056 | 7.44 |
| 1/14/2025 | 7.17 | 7.48 | 6.78 | 7.05 | 4,003,593 | 7.05 |
| 1/13/2025 | 7.40 | 7.70 | 6.56 | 6.95 | 1,193,898 | 6.95 |
| 1/10/2025 | 8.07 | 8.15 | 7.48 | 7.51 | 1,263,334 | 7.51 |
| 1/08/2025 | 8.28 | 8.42 | 8.01 | 8.29 | 1,067,727 | 8.29 |
| 1/07/2025 | 8.30 | 8.84 | 8.20 | 8.36 | 1,290,413 | 8.36 |
| 1/06/2025 | 7.93 | 8.49 | 7.90 | 8.19 | 686,563 | 8.19 |
| 1/03/2025 | 7.91 | 8.02 | 7.53 | 7.77 | 1,344,364 | 7.77 |