REGENXBIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.25	10.38	9.80	10.03	-	-0.89%	293,943
Jul 30, 2026	9.75	10.14	9.53	10.12	10.12	5.20%	1,212,614
Jul 29, 2026	9.65	9.90	9.46	9.62	9.62	0.21%	1,087,963
Jul 28, 2026	9.59	9.77	9.18	9.60	9.60	-1.13%	1,389,866
Jul 27, 2026	10.05	10.51	9.66	9.71	9.71	-0.21%	1,248,613
Jul 24, 2026	10.24	10.34	9.57	9.73	9.73	-5.07%	974,331
Jul 23, 2026	9.94	10.32	9.68	10.25	10.25	0.49%	1,364,649
Jul 22, 2026	10.08	10.50	10.01	10.20	10.20	-1.35%	1,153,447
Jul 21, 2026	10.19	10.49	9.92	10.34	10.34	0.19%	1,980,710
Jul 20, 2026	10.01	10.78	10.01	10.32	10.32	4.35%	2,280,553
Jul 17, 2026	8.99	10.24	8.42	9.89	9.89	-11.70%	7,516,947
Jul 16, 2026	12.15	12.15	11.02	11.20	11.20	-8.72%	2,007,778
Jul 15, 2026	12.16	12.36	11.83	12.27	12.27	-0.16%	1,197,214
Jul 14, 2026	13.00	13.00	12.18	12.29	12.29	-3.61%	1,574,285
Jul 13, 2026	13.56	13.56	12.19	12.75	12.75	-8.60%	2,184,741
Jul 10, 2026	15.57	15.65	13.42	13.95	13.95	-10.86%	3,350,906
Jul 9, 2026	15.37	15.75	14.92	15.65	15.65	2.76%	1,975,543
Jul 8, 2026	14.99	15.88	14.87	15.23	15.23	1.40%	2,388,233
Jul 7, 2026	14.94	15.71	14.10	15.02	15.02	1.28%	2,757,114
Jul 6, 2026	13.54	15.30	13.53	14.83	14.83	11.67%	3,152,695
Jul 2, 2026	13.63	14.25	13.17	13.28	13.28	1.45%	3,298,799
Jul 1, 2026	11.89	13.68	11.89	13.09	13.09	9.27%	4,537,736
Jun 30, 2026	11.85	12.26	11.63	11.98	11.98	1.27%	1,617,577
Jun 29, 2026	11.12	11.86	10.87	11.83	11.83	12.88%	2,544,163
Jun 26, 2026	10.22	10.78	9.94	10.48	10.48	2.34%	4,356,521
Jun 25, 2026	10.07	10.93	9.97	10.24	10.24	2.71%	1,550,500
Jun 24, 2026	10.13	10.98	9.86	9.97	9.97	0.20%	2,384,295
Jun 23, 2026	8.94	10.34	8.94	9.95	9.95	9.70%	2,968,623
Jun 22, 2026	8.52	9.65	7.81	9.07	9.07	16.28%	9,094,401
Jun 18, 2026	8.20	8.58	7.78	7.80	7.80	-1.27%	3,205,429
Jun 17, 2026	7.18	8.73	7.18	7.90	7.90	14.00%	4,964,676
Jun 16, 2026	7.07	7.13	6.58	6.93	6.93	-1.98%	967,544
Jun 15, 2026	6.79	7.11	6.75	7.07	7.07	6.16%	1,642,812
Jun 12, 2026	6.36	6.67	6.32	6.66	6.66	6.05%	904,546
Jun 11, 2026	6.07	6.32	5.88	6.28	6.28	2.45%	1,393,827
Jun 10, 2026	6.33	6.51	6.09	6.13	6.13	-3.31%	821,869
Jun 9, 2026	6.23	6.48	6.07	6.34	6.34	3.43%	1,986,963
Jun 8, 2026	6.11	6.30	5.95	6.13	6.13	0.82%	1,198,045
Jun 5, 2026	6.83	6.91	6.00	6.08	6.08	-11.63%	1,699,331
Jun 4, 2026	6.77	7.18	6.70	6.88	6.88	2.84%	1,253,385
Jun 3, 2026	6.73	6.78	6.52	6.69	6.69	2.61%	1,284,829
Jun 2, 2026	7.07	7.09	6.44	6.52	6.52	-8.68%	1,501,799
Jun 1, 2026	6.93	7.32	6.86	7.14	7.14	1.85%	1,160,678
May 29, 2026	7.04	7.09	6.82	7.01	7.01	1.74%	1,127,892
May 28, 2026	6.63	6.98	6.62	6.89	6.89	2.99%	1,519,112
May 27, 2026	6.35	6.76	6.35	6.69	6.69	6.02%	1,534,554
May 26, 2026	6.31	6.39	6.08	6.31	6.31	-0.63%	1,421,432
May 22, 2026	6.73	6.88	6.31	6.35	6.35	-5.93%	1,569,528
May 21, 2026	5.89	6.79	5.79	6.75	6.75	13.07%	2,972,661
May 20, 2026	5.63	6.04	5.57	5.97	5.97	5.48%	2,246,605