REGENXBIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	15.13	15.62	14.55	14.59	14.59	-2.73%	440,942
Jan 8, 2026	15.02	15.17	14.59	15.00	15.00	-1.57%	652,657
Jan 7, 2026	14.44	15.80	14.38	15.24	15.24	7.48%	866,217
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%	506,000
Jan 2, 2026	14.65	14.65	12.91	13.57	13.57	-5.76%	1,307,374
Dec 31, 2025	13.98	14.48	13.94	14.40	14.40	2.20%	656,737
Dec 30, 2025	14.23	14.44	13.66	14.09	14.09	-1.47%	1,150,861
Dec 29, 2025	14.06	14.36	13.87	14.30	14.30	0.99%	788,885
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%	191,099
Dec 23, 2025	14.81	14.94	14.28	14.35	14.35	-4.14%	467,283
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%	1,095,862
Dec 18, 2025	13.52	14.16	13.20	13.51	13.51	2.58%	653,156
Dec 17, 2025	14.07	14.45	12.91	13.17	13.17	-6.66%	446,366
Dec 16, 2025	13.72	14.34	13.68	14.11	14.11	2.02%	657,432
Dec 15, 2025	14.37	14.93	13.74	13.83	13.83	-0.29%	1,384,874
Dec 12, 2025	12.90	14.24	12.69	13.87	13.87	7.94%	604,155
Dec 11, 2025	13.06	13.41	12.76	12.85	12.85	-1.61%	592,647
Dec 10, 2025	12.65	13.42	12.61	13.06	13.06	2.67%	701,927
Dec 9, 2025	13.21	13.34	12.65	12.72	12.72	-3.93%	543,870
Dec 8, 2025	13.44	13.99	13.08	13.24	13.24	0.61%	492,031
Dec 5, 2025	13.06	13.29	12.87	13.16	13.16	1.39%	555,105
Dec 4, 2025	12.88	13.77	12.82	12.98	12.98	0.78%	940,808
Dec 3, 2025	12.22	12.93	12.21	12.88	12.88	5.49%	457,471
Dec 2, 2025	12.70	12.90	12.05	12.21	12.21	-3.10%	543,246
Dec 1, 2025	13.00	13.24	12.42	12.60	12.60	-5.90%	523,739
Nov 28, 2025	13.25	13.39	13.01	13.39	13.39	0.98%	1,096,463
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