REGENXBIO Inc. - RGNX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.52	11.73	11.73	12.32	11.5	392,966
October 16, 2025	12.43	12.34	12.34	12.99	12.27	741,928
October 15, 2025	11.34	12.3	12.3	12.35	11.34	569,697
October 14, 2025	10.9	11.25	11.25	11.41	10.9	403,076
October 13, 2025	11.33	11.34	11.34	11.6	10.97	506,800
October 10, 2025	12.11	10.92	10.92	12.14	10.91	965,405
October 09, 2025	12.28	12.17	12.17	12.84	12.15	1.02M
October 08, 2025	10.53	12.22	12.22	12.3	10.52	973,125
October 07, 2025	10.73	10.51	10.51	11	10.24	513,309
October 06, 2025	10.53	10.69	10.69	10.85	10.48	699,148
October 03, 2025	10.58	10.43	10.44	11	10.42	668,610
October 02, 2025	9.81	10.58	10.58	10.58	9.81	671,900
October 01, 2025	9.57	9.77	9.77	9.98	9.55	612,400
September 30, 2025	9.83	9.65	9.65	10.01	9.63	906,900
September 29, 2025	9.74	9.85	9.85	10.17	9.68	706,821
September 26, 2025	9.37	9.65	9.65	9.67	9.18	488,956
September 25, 2025	9.41	9.36	9.36	9.73	9.18	560,971
September 24, 2025	9.05	9.54	9.54	9.58	8.97	568,132
September 23, 2025	9.05	8.93	8.93	9.12	8.8	407,534
September 22, 2025	8.8	9.06	9.06	9.32	8.68	420,900
September 19, 2025	9.34	8.89	8.89	9.4	8.88	744,400
September 18, 2025	9.24	9.36	9.36	9.48	9.17	349,900
September 17, 2025	9.23	9.03	9.03	9.5	8.99	308,400
September 16, 2025	9.11	9.26	9.26	9.41	9.01	290,832
September 15, 2025	9.19	9.09	9.09	9.35	8.82	387,800
September 12, 2025	9.47	9.2	9.2	9.61	9.1	294,899
September 11, 2025	9.58	9.49	9.49	9.82	9.15	371,100
September 10, 2025	9.89	9.57	9.57	10.08	9.54	438,800
September 09, 2025	9.48	9.89	9.89	9.91	9.35	329,600
September 08, 2025	9.72	9.48	9.48	9.77	9.42	432,488
September 05, 2025	9.66	9.71	9.71	9.97	9.56	603,488
September 04, 2025	9.86	9.42	9.42	9.9	9.12	567,300
September 03, 2025	8.87	9.86	9.86	9.87	8.82	619,026
September 02, 2025	8.75	9.12	9.12	9.43	8.75	423,343
August 29, 2025	8.95	8.93	8.93	8.98	8.68	467,100
August 28, 2025	8.97	9.01	9.01	9.17	8.87	445,600
August 27, 2025	9.16	8.82	8.82	9.19	8.65	556,593
August 26, 2025	8.98	9.12	9.12	9.14	8.81	587,900
August 25, 2025	9.02	8.97	8.97	9.24	8.87	803,227
August 22, 2025	8.15	9.01	9.02	9.09	8.07	1.33M
August 21, 2025	8.01	8.11	8.11	8.13	7.95	387,741
August 20, 2025	8	8.07	8.06	8.19	7.85	563,943
August 19, 2025	8.26	8.03	8.03	8.36	8.01	764,419
August 18, 2025	8.79	8.71	8.71	8.98	8.61	449,843
August 15, 2025	9.1	8.82	8.82	9.14	8.65	661,090
August 14, 2025	8.74	9.06	9.06	9.25	8.57	956,139
August 13, 2025	8.24	8.93	8.93	9.24	8.23	1.06M
August 12, 2025	7.56	8.1	8.1	8.13	7.53	908,325
August 11, 2025	7.75	7.46	7.46	7.79	7.35	659,400
August 08, 2025	7.82	7.85	7.85	8.12	7.72	637,520
August 07, 2025	8	7.9	7.9	8.3	7.63	1.11M
August 06, 2025	8.29	8.23	8.23	8.41	8	584,100
August 05, 2025	8.33	8.29	8.29	8.48	8.14	500,928
August 04, 2025	8.14	8.33	8.33	8.44	8.05	351,536
August 01, 2025	8.24	8.19	8.19	8.44	8.03	539,926
July 31, 2025	8.61	8.51	8.51	8.73	8.43	613,629
July 30, 2025	8.7	8.75	8.75	9.32	8.62	891,543
July 29, 2025	8.85	8.41	8.41	8.91	8.27	936,000
July 28, 2025	9.11	8.79	8.79	9.18	8.75	571,200
July 25, 2025	9.02	8.96	8.96	9.22	8.86	467,432

REGENXBIO Inc. (RGNX) NASDAQ