MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RGNX — REGENXBIO Inc.
NasdaqREGENXBIO Inc.
$8.09
+0.50(+6.52%)
- O
- 7.50
- H
- 8.31
- L
- 7.44
- V
- 2.22M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$8.09
Period Return-11.39%
Period High$16.19
Period Low$5.46
Avg Daily Volume1.12M
Total Trading Days365
RGNX — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $7.50 | $8.31 | $7.44 | $8.09 | +$0.50 | +6.52% | 2,220,241 | $8.01 | $7.44 $8.31 |
| Oct 7, 2026 | $7.31 | $7.73 | $7.20 | $7.60 | +$0.15 | +1.95% | 1,004,864 | $7.58 | $7.20 $7.73 |
| Oct 6, 2026 | $7.79 | $7.84 | $7.33 | $7.45 | $-0.31 | -3.99% | 1,164,413 | $7.55 | $7.33 $7.84 |
| Oct 5, 2026 | $7.80 | $8.16 | $7.57 | $7.76 | +$0.33 | +4.44% | 2,353,594 | $7.81 | $7.57 $8.16 |
| Oct 2, 2026 | $7.58 | $7.62 | $7.36 | $7.43 | +$0.01 | +0.13% | 1,036,886 | $7.45 | $7.36 $7.62 |
| Oct 1, 2026 | $7.52 | $7.74 | $7.30 | $7.42 | $-0.11 | -1.46% | 1,705,151 | $7.48 | $7.30 $7.74 |
| Sep 30, 2026 | $7.49 | $7.86 | $7.35 | $7.53 | +$0.08 | +1.07% | 1,788,568 | $7.58 | $7.35 $7.86 |
| Sep 29, 2026 | $7.41 | $7.64 | $7.33 | $7.45 | $-0.02 | -0.27% | 2,096,030 | $7.47 | $7.33 $7.64 |
| Sep 28, 2026 | $7.30 | $7.50 | $7.17 | $7.47 | +$0.07 | +0.95% | 1,325,849 | $7.39 | $7.17 $7.50 |
| Sep 25, 2026 | $7.53 | $7.68 | $7.17 | $7.40 | +$0.16 | +2.21% | 1,276,586 | $7.34 | $7.17 $7.68 |
| Sep 24, 2026 | $7.45 | $7.46 | $7.12 | $7.24 | $-0.26 | -3.47% | 1,516,275 | $7.25 | $7.12 $7.46 |
| Sep 23, 2026 | $8.13 | $8.15 | $7.40 | $7.50 | $-0.65 | -7.98% | 1,113,283 | $7.60 | $7.40 $8.15 |
| Sep 22, 2026 | $8.03 | $8.25 | $7.90 | $8.15 | +$0.27 | +3.43% | 1,202,481 | $8.13 | $7.90 $8.25 |
| Sep 21, 2026 | $8.24 | $8.31 | $7.76 | $7.88 | $-0.15 | -1.87% | 1,115,691 | $7.92 | $7.76 $8.31 |
| Sep 18, 2026 | $8.22 | $8.33 | $8.00 | $8.03 | $-0.19 | -2.25% | 3,375,140 | $8.05 | $8.00 $8.33 |
| Sep 17, 2026 | $8.34 | $8.56 | $8.02 | $8.22 | +$0.24 | +2.94% | 1,808,113 | $8.21 | $8.02 $8.56 |
| Sep 16, 2026 | $7.93 | $7.99 | $7.64 | $7.98 | +$0.04 | +0.44% | 1,231,602 | $7.88 | $7.64 $7.99 |
| Sep 15, 2026 | $8.69 | $8.75 | $7.78 | $7.95 | $-0.75 | -8.57% | 1,282,557 | $8.00 | $7.78 $8.75 |
| Sep 14, 2026 | $8.58 | $8.73 | $8.49 | $8.69 | +$0.16 | +1.88% | 847,470 | $8.65 | $8.49 $8.73 |
| Sep 11, 2026 | $8.69 | $8.82 | $8.39 | $8.53 | $-0.03 | -0.35% | 1,029,134 | $8.55 | $8.39 $8.82 |
| Sep 10, 2026 | $8.63 | $8.79 | $8.47 | $8.56 | $-0.17 | -1.95% | 1,172,065 | $8.57 | $8.47 $8.79 |
| Sep 9, 2026 | $8.70 | $9.03 | $8.62 | $8.73 | $-0.03 | -0.34% | 1,407,565 | $8.79 | $8.62 $9.03 |
| Sep 8, 2026 | $8.95 | $8.95 | $8.60 | $8.76 | $-0.18 | -2.01% | 998,960 | $8.77 | $8.60 $8.95 |
| Sep 4, 2026 | $9.09 | $9.22 | $8.86 | $8.94 | $-0.26 | -2.83% | 1,070,571 | $8.98 | $8.86 $9.22 |
| Sep 3, 2026 | $9.56 | $9.56 | $9.00 | $9.20 | $-0.40 | -4.17% | 839,249 | $9.18 | $9.00 $9.56 |
| Sep 2, 2026 | $9.34 | $9.71 | $9.20 | $9.60 | +$0.28 | +3.00% | 864,625 | $9.52 | $9.20 $9.71 |
| Sep 1, 2026 | $9.38 | $9.62 | $9.28 | $9.32 | $-0.18 | -1.89% | 783,802 | $9.40 | $9.28 $9.62 |
| Aug 31, 2026 | $9.50 | $9.68 | $9.09 | $9.50 | $-0.16 | -1.66% | 1,593,954 | $9.46 | $9.09 $9.68 |
| Aug 28, 2026 | $10.00 | $10.10 | $9.21 | $9.66 | +$0.29 | +3.09% | 1,754,144 | $9.57 | $9.21 $10.10 |
| Aug 27, 2026 | $9.35 | $9.46 | $9.04 | $9.37 | $-0.01 | -0.11% | 916,586 | $9.32 | $9.04 $9.46 |