REGENXBIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	13.53	13.80	13.11	13.26	13.26	-1.41%	902,062
Nov 25, 2025	12.23	13.65	12.04	13.45	13.45	9.98%	797,744
Nov 24, 2025	11.87	12.50	11.81	12.23	12.23	3.64%	722,907
Nov 21, 2025	10.87	11.97	10.76	11.80	11.80	8.56%	452,564
Nov 20, 2025	11.18	11.58	10.83	10.87	10.87	-0.55%	445,167
Nov 19, 2025	11.04	11.30	10.82	10.93	10.93	-2.84%	585,786
Nov 18, 2025	11.01	11.49	10.70	11.25	11.25	0.99%	528,279
Nov 17, 2025	11.45	11.77	10.95	11.14	11.14	-3.21%	540,800
Nov 14, 2025	11.29	11.91	11.25	11.51	11.51	-1.12%	512,057
Nov 13, 2025	11.41	12.05	11.31	11.64	11.64	0.34%	561,026
Nov 12, 2025	11.55	12.01	11.42	11.60	11.60	0.43%	515,556
Nov 11, 2025	10.99	11.61	10.90	11.55	11.55	4.81%	474,733
Nov 10, 2025	11.65	11.81	10.86	11.02	11.02	-1.69%	542,699
Nov 7, 2025	11.00	11.34	10.80	11.21	11.21	0.36%	623,204
Nov 6, 2025	11.40	11.80	11.00	11.17	11.17	-3.79%	677,348
Nov 5, 2025	11.46	11.85	11.26	11.61	11.61	0.43%	481,136
Nov 4, 2025	11.42	11.96	11.38	11.56	11.56	-3.59%	550,111
Nov 3, 2025	12.40	12.45	11.47	11.99	11.99	-6.11%	903,058
Oct 31, 2025	12.82	13.20	12.61	12.77	12.77	-0.39%	473,911
Oct 30, 2025	12.75	13.26	12.75	12.82	12.82	-0.16%	331,616
Oct 29, 2025	13.10	13.40	12.66	12.84	12.84	-2.43%	554,964
Oct 28, 2025	13.58	13.69	13.12	13.16	13.16	-3.38%	507,034
Oct 27, 2025	13.44	13.93	13.13	13.62	13.62	4.53%	497,441
Oct 24, 2025	12.80	13.28	12.72	13.03	13.03	3.58%	461,869
Oct 23, 2025	12.20	12.63	12.06	12.58	12.58	3.20%	450,053
Oct 22, 2025	12.99	12.99	12.17	12.19	12.19	-6.88%	658,523
Oct 21, 2025	12.56	13.39	12.19	13.09	13.09	3.56%	681,779
Oct 20, 2025	12.06	12.82	12.02	12.64	12.64	7.76%	618,345
Oct 17, 2025	11.52	12.32	11.50	11.73	11.73	-4.94%	392,966
Oct 16, 2025	12.43	12.99	12.27	12.34	12.34	0.33%	742,307
Oct 15, 2025	11.34	12.35	11.34	12.30	12.30	9.33%	569,697
Oct 14, 2025	10.90	11.41	10.90	11.25	11.25	-0.79%	403,076
Oct 13, 2025	11.33	11.60	10.97	11.34	11.34	3.85%	506,787
Oct 10, 2025	12.11	12.14	10.91	10.92	10.92	-10.27%	968,746
Oct 9, 2025	12.28	12.84	12.15	12.17	12.17	-0.41%	1,023,565
Oct 8, 2025	10.53	12.30	10.52	12.22	12.22	16.27%	973,125
Oct 7, 2025	10.73	11.00	10.24	10.51	10.51	-1.68%	513,537
Oct 6, 2025	10.53	10.85	10.48	10.69	10.69	2.49%	699,148
Oct 3, 2025	10.58	11.00	10.42	10.43	10.43	-1.42%	692,205
Oct 2, 2025	9.81	10.58	9.81	10.58	10.58	8.29%	671,850
Oct 1, 2025	9.57	9.98	9.55	9.77	9.77	1.24%	612,354
Sep 30, 2025	9.83	10.01	9.63	9.65	9.65	-2.03%	906,890
Sep 29, 2025	9.74	10.17	9.68	9.85	9.85	2.07%	706,821
Sep 26, 2025	9.37	9.67	9.18	9.65	9.65	3.10%	488,956
Sep 25, 2025	9.41	9.73	9.18	9.36	9.36	-1.89%	560,971
Sep 24, 2025	9.05	9.58	8.97	9.54	9.54	6.83%	579,212
Sep 23, 2025	9.05	9.12	8.80	8.93	8.93	-1.43%	407,546
Sep 22, 2025	8.80	9.32	8.68	9.06	9.06	1.91%	420,899
Sep 19, 2025	9.34	9.40	8.88	8.89	8.89	-5.02%	744,618
Sep 18, 2025	9.24	9.48	9.17	9.36	9.36	3.65%	350,021