Regenxbio Inc (RGNX) Historical Stock Data
12.98 ↑0.10 (0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGNX is up 0.67% a day on average. There have been 18 days where Regenxbio Inc closed green and 12 days where RGNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 12.88 | 12.98 | ↑$0.10 (0.78%) | 12.82 | 13.77 | 0.94M |
| 2025-12-03 | 12.22 | 12.88 | ↑$0.66 (5.40%) | 12.21 | 12.93 | 457.47K |
| 2025-12-02 | 12.70 | 12.21 | ↓$0.49 (-3.86%) | 12.05 | 12.90 | 543.25K |
| 2025-12-01 | 13.00 | 12.60 | ↓$0.40 (-3.08%) | 12.42 | 13.24 | 523.74K |
| 2025-11-28 | 13.25 | 13.39 | ↑$0.14 (1.06%) | 13.01 | 13.39 | 1.10M |
| 2025-11-26 | 13.53 | 13.26 | ↓$0.27 (-2.00%) | 13.11 | 13.80 | 0.91M |
| 2025-11-25 | 12.23 | 13.45 | ↑$1.22 (9.98%) | 12.04 | 13.65 | 0.97M |
| 2025-11-24 | 11.87 | 12.23 | ↑$0.36 (3.03%) | 11.81 | 12.50 | 723.99K |
| 2025-11-21 | 10.87 | 11.80 | ↑$0.93 (8.56%) | 10.76 | 11.97 | 453.20K |
| 2025-11-20 | 11.18 | 10.87 | ↓$0.31 (-2.77%) | 10.83 | 11.58 | 445.17K |
| 2025-11-19 | 11.04 | 10.93 | ↓$0.11 (-1.00%) | 10.82 | 11.30 | 585.79K |
| 2025-11-18 | 11.01 | 11.25 | ↑$0.24 (2.18%) | 10.70 | 11.49 | 528.28K |
| 2025-11-17 | 11.45 | 11.14 | ↓$0.31 (-2.71%) | 10.95 | 11.77 | 540.80K |
| 2025-11-14 | 11.29 | 11.51 | ↑$0.22 (1.95%) | 11.25 | 11.91 | 512.06K |
| 2025-11-13 | 11.41 | 11.64 | ↑$0.23 (2.02%) | 11.31 | 12.05 | 561.03K |
| 2025-11-12 | 11.55 | 11.60 | ↑$0.05 (0.43%) | 11.42 | 12.01 | 515.56K |
| 2025-11-11 | 10.99 | 11.55 | ↑$0.56 (5.10%) | 10.90 | 11.61 | 474.73K |
| 2025-11-10 | 11.65 | 11.02 | ↓$0.63 (-5.41%) | 10.86 | 11.81 | 542.70K |
| 2025-11-07 | 11.00 | 11.21 | ↑$0.21 (1.91%) | 10.80 | 11.34 | 623.20K |
| 2025-11-06 | 11.40 | 11.17 | ↓$0.23 (-2.02%) | 11.00 | 11.79 | 677.35K |
| 2025-11-05 | 11.46 | 11.61 | ↑$0.15 (1.31%) | 11.26 | 11.85 | 481.14K |
| 2025-11-04 | 11.42 | 11.56 | ↑$0.14 (1.23%) | 11.38 | 11.96 | 550.11K |
| 2025-11-03 | 12.40 | 11.99 | ↓$0.41 (-3.31%) | 11.47 | 12.45 | 0.90M |
| 2025-10-31 | 12.82 | 12.77 | ↓$0.05 (-0.39%) | 12.61 | 13.20 | 473.91K |
| 2025-10-30 | 12.75 | 12.82 | ↑$0.07 (0.55%) | 12.75 | 13.26 | 331.42K |
| 2025-10-29 | 13.10 | 12.84 | ↓$0.26 (-1.98%) | 12.66 | 13.40 | 554.96K |
| 2025-10-28 | 13.58 | 13.16 | ↓$0.42 (-3.09%) | 13.12 | 13.69 | 507.03K |
| 2025-10-27 | 13.44 | 13.62 | ↑$0.18 (1.34%) | 13.13 | 13.93 | 497.44K |
| 2025-10-24 | 12.80 | 13.03 | ↑$0.23 (1.80%) | 12.72 | 13.28 | 461.84K |
| 2025-10-23 | 12.20 | 12.58 | ↑$0.38 (3.11%) | 12.06 | 12.63 | 450.05K |
Create an account or log in to view more rows.
$RGNX nice day!
$RGNX watch for another rejection up here
$RGNX all in
$RGNX cup and handle forming
$RGNX Exciting times ahead people.
$RGNX keep inchin
$RGNX ugh oh
we heatin back up
$RGNX Buy it up so it crashes harder in the next two trading days
$RGNX How can this stock move so little? Damn
$RGNX wow
looking like it’s going to be a monster day!