REGENXBIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	11.14	11.16	10.49	10.72	10.72	-3.07%	1,005,445
Aug 20, 2026	11.98	12.08	11.03	11.06	11.06	-7.99%	859,520
Aug 19, 2026	11.50	12.04	11.50	12.02	12.02	8.58%	1,119,118
Aug 18, 2026	11.13	11.20	10.73	11.07	11.07	-2.29%	623,919
Aug 17, 2026	10.69	11.36	10.53	11.33	11.33	5.25%	1,039,489
Aug 14, 2026	10.68	10.86	10.34	10.77	10.77	0.98%	792,181
Aug 13, 2026	11.03	11.25	10.61	10.66	10.66	-2.29%	800,052
Aug 12, 2026	10.77	11.21	10.68	10.91	10.91	2.44%	875,998
Aug 11, 2026	10.56	10.79	10.15	10.65	10.65	2.21%	881,086
Aug 10, 2026	10.52	10.87	10.27	10.42	10.42	-2.80%	988,260
Aug 7, 2026	11.05	11.39	10.31	10.72	10.72	-4.96%	1,386,329
Aug 6, 2026	11.28	11.50	10.85	11.28	11.28	7.43%	1,769,213
Aug 5, 2026	10.32	10.79	10.20	10.50	10.50	1.94%	1,521,969
Aug 4, 2026	10.13	10.43	9.87	10.30	10.30	3.41%	968,718
Aug 3, 2026	9.75	10.01	9.31	9.96	9.96	2.79%	812,917
Jul 31, 2026	10.25	10.38	9.64	9.69	9.69	-4.25%	1,157,484
Jul 30, 2026	9.75	10.14	9.53	10.12	10.12	5.20%	1,215,253
Jul 29, 2026	9.65	9.90	9.46	9.62	9.62	0.21%	1,089,614
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