REGENXBIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	8.71	9.65	8.53	9.24	9.24	2.21%	1,419,232
Feb 27, 2026	8.62	9.22	8.55	9.04	9.04	3.31%	787,655
Feb 26, 2026	8.55	8.76	8.24	8.75	8.75	2.58%	916,912
Feb 25, 2026	8.08	8.82	8.08	8.53	8.53	5.57%	689,528
Feb 24, 2026	7.85	8.29	7.85	8.08	8.08	1.76%	562,257
Feb 23, 2026	8.29	8.42	7.80	7.94	7.94	-2.46%	662,853
Feb 20, 2026	8.30	8.83	8.04	8.14	8.14	-3.21%	999,043
Feb 19, 2026	7.86	8.45	7.61	8.41	8.41	6.46%	793,842
Feb 18, 2026	8.00	8.22	7.83	7.90	7.90	-1.74%	528,490
Feb 17, 2026	7.93	8.13	7.74	8.04	8.04	0.63%	783,859
Feb 13, 2026	8.35	8.63	7.94	7.99	7.99	-4.31%	1,095,033
Feb 12, 2026	8.49	8.54	8.12	8.35	8.35	-1.76%	964,326
Feb 11, 2026	8.81	8.98	8.21	8.50	8.50	-3.95%	1,088,164
Feb 10, 2026	9.02	9.31	8.40	8.85	8.85	-14.16%	2,509,976
Feb 9, 2026	10.14	10.62	10.01	10.31	10.31	-0.19%	955,423
Feb 6, 2026	10.73	10.95	10.32	10.33	10.33	0.68%	1,004,905
Feb 5, 2026	10.50	11.20	10.15	10.26	10.26	-4.56%	961,321
Feb 4, 2026	10.71	10.86	10.51	10.75	10.75	-1.01%	759,785
Feb 3, 2026	10.65	11.26	10.61	10.86	10.86	0.74%	701,880
Feb 2, 2026	10.90	11.32	10.45	10.78	10.78	-3.41%	817,755
Jan 30, 2026	11.23	11.56	10.97	11.16	11.16	-3.79%	1,010,011
Jan 29, 2026	10.81	11.78	10.60	11.60	11.60	5.36%	1,611,567
Jan 28, 2026	9.61	11.50	9.51	11.01	11.01	-17.90%	5,016,735
Jan 27, 2026	13.91	14.17	13.26	13.41	13.41	-3.21%	697,946
Jan 26, 2026	14.00	14.20	13.35	13.86	13.86	0.47%	877,982
Jan 23, 2026	15.90	16.00	13.75	13.79	13.79	-13.70%	1,411,508
Jan 22, 2026	15.10	16.19	15.00	15.98	15.98	6.39%	810,486
Jan 21, 2026	14.29	15.19	14.22	15.02	15.02	6.52%	889,418
Jan 20, 2026	13.53	14.61	13.40	14.10	14.10	3.52%	902,703
Jan 16, 2026	13.89	14.22	13.57	13.62	13.62	-1.02%	650,747
Jan 15, 2026	15.02	15.02	13.68	13.76	13.76	-7.96%	1,098,578
Jan 14, 2026	15.05	15.31	14.74	14.95	14.95	-0.66%	531,309
Jan 13, 2026	14.99	15.12	14.53	15.05	15.05	-0.20%	527,731
Jan 12, 2026	15.47	15.84	14.85	15.08	15.08	3.36%	1,009,435
Jan 9, 2026	15.13	15.62	14.55	14.59	14.59	-2.73%	450,923
Jan 8, 2026	15.02	15.17	14.59	15.00	15.00	-1.57%	654,128
Jan 7, 2026	14.44	15.80	14.38	15.24	15.24	7.48%	867,292
Jan 6, 2026	13.72	14.40	13.55	14.18	14.18	5.82%	569,227
Jan 5, 2026	13.61	13.76	12.87	13.40	13.40	-1.25%	510,240
Jan 2, 2026	14.65	14.65	12.91	13.57	13.57	-5.76%	1,326,974
Dec 31, 2025	13.98	14.48	13.94	14.40	14.40	2.20%	667,284
Dec 30, 2025	14.23	14.44	13.66	14.09	14.09	-1.47%	1,483,764
Dec 29, 2025	14.06	14.36	13.87	14.30	14.30	0.99%	862,650
Dec 26, 2025	14.39	14.42	13.89	14.16	14.16	-2.07%	276,508
Dec 24, 2025	14.40	14.72	14.26	14.46	14.46	0.77%	191,155
Dec 23, 2025	14.81	14.94	14.28	14.35	14.35	-4.14%	467,466
Dec 22, 2025	14.74	15.41	14.61	14.97	14.97	2.60%	598,000
Dec 19, 2025	13.79	15.20	13.51	14.59	14.59	7.99%	1,097,051
Dec 18, 2025	13.52	14.16	13.20	13.51	13.51	2.58%	662,769
Dec 17, 2025	14.07	14.45	12.91	13.17	13.17	-6.66%	541,970