REGENXBIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	9.15	9.82	9.00	9.59	9.59	4.47%	684,381
Nov 21, 2024	9.38	9.70	9.08	9.18	9.18	-4.67%	699,728
Nov 20, 2024	9.56	9.80	9.01	9.63	9.63	0.73%	806,144
Nov 19, 2024	9.92	9.94	8.87	9.56	9.56	-5.81%	2,029,754
Nov 18, 2024	11.11	11.38	9.93	10.15	10.15	5.40%	3,073,689
Nov 15, 2024	11.56	11.63	9.58	9.63	9.63	-13.55%	1,284,779
Nov 14, 2024	10.73	12.11	10.73	11.14	11.14	4.40%	1,248,835
Nov 13, 2024	10.70	10.73	10.24	10.67	10.67	1.72%	572,158
Nov 12, 2024	11.30	11.41	10.49	10.49	10.49	-9.26%	674,770
Nov 11, 2024	11.29	12.22	11.29	11.56	11.56	3.58%	724,338
Nov 8, 2024	11.22	11.70	10.76	11.16	11.16	-0.27%	1,085,436
Nov 7, 2024	10.20	11.62	10.00	11.19	11.19	18.66%	1,737,188
Nov 6, 2024	9.27	9.45	8.95	9.43	9.43	5.72%	669,004
Nov 5, 2024	8.70	8.97	8.58	8.92	8.92	1.83%	364,491
Nov 4, 2024	8.84	8.89	8.55	8.76	8.76	-0.34%	369,384
Nov 1, 2024	8.72	8.88	8.54	8.79	8.79	2.33%	476,799
Oct 31, 2024	8.80	8.99	8.57	8.59	8.59	-2.83%	502,230
Oct 30, 2024	8.93	9.27	8.82	8.84	8.84	-2.43%	395,989
Oct 29, 2024	9.36	9.46	8.90	9.06	9.06	-3.41%	427,260
Oct 28, 2024	9.50	9.75	9.26	9.38	9.38	0.32%	437,604
Oct 25, 2024	9.67	9.84	9.31	9.35	9.35	-2.40%	394,841
Oct 24, 2024	9.87	9.87	9.40	9.58	9.58	-1.64%	369,899
Oct 23, 2024	9.54	9.81	9.45	9.74	9.74	1.56%	490,296
Oct 22, 2024	10.27	10.32	9.41	9.59	9.59	-7.52%	486,799
Oct 21, 2024	10.99	11.23	10.28	10.37	10.37	-6.58%	765,207
Oct 18, 2024	10.67	11.18	10.67	11.10	11.10	4.72%	437,020
Oct 17, 2024	10.95	11.00	10.37	10.60	10.60	-1.40%	372,981
Oct 16, 2024	10.30	11.17	10.30	10.75	10.75	4.37%	454,956
Oct 15, 2024	10.20	10.43	9.94	10.30	10.30	0.98%	407,315
Oct 14, 2024	9.89	10.28	9.85	10.20	10.20	3.13%	423,279
Oct 11, 2024	9.27	10.05	9.23	9.89	9.89	6.46%	520,992
Oct 10, 2024	9.25	9.36	9.11	9.29	9.29	0.54%	448,055
Oct 9, 2024	9.58	9.60	9.15	9.24	9.24	-3.35%	392,048
Oct 8, 2024	9.50	9.94	9.35	9.56	9.56	0.42%	445,695
Oct 7, 2024	9.75	9.89	9.37	9.52	9.52	-2.06%	333,639
Oct 4, 2024	9.45	9.81	9.40	9.72	9.72	3.96%	446,711
Oct 3, 2024	9.76	9.77	9.29	9.35	9.35	-5.75%	643,955
Oct 2, 2024	10.19	10.34	9.90	9.92	9.92	-2.84%	749,428
Oct 1, 2024	10.35	10.50	9.93	10.21	10.21	-2.67%	1,024,367
Sep 30, 2024	10.81	10.95	10.14	10.49	10.49	-2.87%	682,310
Sep 27, 2024	10.87	11.23	10.79	10.80	10.80	1.12%	417,036
Sep 26, 2024	11.04	11.07	10.50	10.68	10.68	-1.39%	541,797
Sep 25, 2024	11.27	11.41	10.82	10.83	10.83	-3.39%	537,183
Sep 24, 2024	11.79	11.89	11.16	11.21	11.21	-3.94%	692,482
Sep 23, 2024	11.73	11.95	11.53	11.67	11.67	-0.17%	603,545
Sep 20, 2024	12.37	12.47	11.56	11.69	11.69	-6.48%	1,418,608
Sep 19, 2024	12.99	13.15	12.42	12.50	12.50	-0.24%	738,882
Sep 18, 2024	13.01	13.01	12.29	12.53	12.53	-3.24%	605,184
Sep 17, 2024	12.74	13.48	12.56	12.95	12.95	1.65%	765,297
Sep 16, 2024	12.88	12.88	12.30	12.74	12.74	-0.78%	476,423
Sep 13, 2024	12.28	12.97	12.19	12.84	12.84	5.42%	325,354
Sep 12, 2024	12.69	12.77	12.02	12.18	12.18	-4.17%	373,314
Sep 11, 2024	11.67	12.75	11.56	12.71	12.71	7.80%	324,415
Sep 10, 2024	11.42	11.83	11.23	11.79	11.79	3.42%	257,097
Sep 9, 2024	11.48	11.78	11.27	11.40	11.40	-0.70%	471,014
Sep 6, 2024	11.44	11.64	11.16	11.48	11.48	0.88%	365,010
Sep 5, 2024	11.24	11.47	11.08	11.38	11.38	0.89%	606,431
Sep 4, 2024	11.25	11.63	11.10	11.28	11.28	-0.53%	342,143
Sep 3, 2024	12.17	12.63	11.17	11.34	11.34	-7.20%	796,959
Aug 30, 2024	12.11	12.36	11.98	12.22	12.22	1.83%	296,676
Aug 29, 2024	11.93	12.37	11.87	12.00	12.00	2.04%	324,600
Aug 28, 2024	11.55	11.78	11.22	11.76	11.76	1.29%	396,876
Aug 27, 2024	12.00	12.23	11.56	11.61	11.61	-4.13%	225,825
Aug 26, 2024	12.28	12.41	12.01	12.11	12.11	-0.16%	293,198
Aug 23, 2024	11.72	12.26	11.44	12.13	12.13	4.03%	359,992
Aug 22, 2024	12.21	12.21	11.61	11.66	11.66	-4.50%	298,416
Aug 21, 2024	11.98	12.40	11.94	12.21	12.21	2.86%	355,178
Aug 20, 2024	12.41	12.51	11.76	11.87	11.87	-4.89%	281,821
Aug 19, 2024	12.25	12.60	12.08	12.48	12.48	1.88%	375,033
Aug 16, 2024	12.39	12.57	12.12	12.25	12.25	-1.29%	320,858
Aug 15, 2024	12.12	12.68	12.07	12.41	12.41	4.02%	320,685
Aug 14, 2024	12.33	12.63	11.77	11.93	11.93	-3.09%	253,183
Aug 13, 2024	12.09	12.43	11.92	12.31	12.31	3.01%	254,008
Aug 12, 2024	11.64	12.05	11.40	11.95	11.95	2.31%	412,278
Aug 9, 2024	11.89	12.08	11.65	11.68	11.68	-1.77%	356,764
Aug 8, 2024	12.10	12.20	11.65	11.89	11.89	-1.25%	546,050
Aug 7, 2024	13.11	13.11	12.00	12.04	12.04	-5.12%	514,679
Aug 6, 2024	12.52	13.21	12.15	12.69	12.69	1.44%	557,598
Aug 5, 2024	12.29	12.66	11.80	12.51	12.51	-4.06%	661,402
Aug 2, 2024	12.32	13.18	11.53	13.04	13.04	-2.03%	739,151
Aug 1, 2024	14.70	15.02	13.12	13.31	13.31	-6.60%	1,053,507
Jul 31, 2024	14.30	14.92	13.69	14.25	14.25	-0.28%	476,003
Jul 30, 2024	14.38	14.98	14.03	14.29	14.29	-0.42%	650,022
Jul 29, 2024	15.23	15.36	14.11	14.35	14.35	0.14%	845,696
Jul 26, 2024	14.76	14.77	14.16	14.33	14.33	-0.42%	318,487
Jul 25, 2024	13.69	14.82	13.22	14.39	14.39	5.50%	611,009
Jul 24, 2024	13.26	13.85	13.26	13.64	13.64	1.04%	383,778
Jul 23, 2024	12.68	13.69	12.35	13.50	13.50	5.72%	545,256
Jul 22, 2024	12.73	12.83	12.12	12.77	12.77	1.51%	401,289
Jul 19, 2024	12.85	13.14	12.38	12.58	12.58	-2.10%	423,413
Jul 18, 2024	13.24	13.53	12.68	12.85	12.85	-3.24%	499,882
Jul 17, 2024	13.42	13.81	12.79	13.28	13.28	-2.06%	552,279
Jul 16, 2024	13.05	13.76	12.87	13.56	13.56	5.36%	440,566
Jul 15, 2024	12.90	13.03	12.63	12.87	12.87	0.78%	480,405
Jul 12, 2024	12.86	13.42	12.46	12.77	12.77	0.47%	747,280
Jul 11, 2024	11.30	13.05	11.11	12.71	12.71	18.34%	1,405,418
Jul 10, 2024	10.66	10.92	10.55	10.74	10.74	1.42%	350,416
Jul 9, 2024	10.60	10.85	10.53	10.59	10.59	-0.38%	365,285
Jul 8, 2024	11.05	11.28	10.49	10.63	10.63	-2.48%	538,603
Jul 5, 2024	10.92	10.95	10.53	10.90	10.90	0.74%	417,514