REGENXBIO Inc. - RGNX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	8.3	8.14	8.14	8.83	8.04	1.02M
February 19, 2026	7.86	8.41	8.41	8.45	7.61	849,230
February 18, 2026	8	7.9	7.9	8.22	7.83	531,500
February 17, 2026	7.93	8.04	8.04	8.13	7.74	783,900
February 13, 2026	8.35	7.99	7.99	8.63	7.94	1.1M
February 12, 2026	8.49	8.35	8.35	8.54	8.12	964,326
February 11, 2026	8.53	8.5	8.5	8.75	8.21	1.09M
February 10, 2026	9.02	8.85	8.85	9.31	8.4	2.51M
February 09, 2026	10.14	10.31	10.31	10.62	10.01	648,993
February 06, 2026	10.73	10.33	10.33	10.95	10.32	1M
February 05, 2026	10.5	10.26	10.26	11.2	10.15	961,321
February 04, 2026	10.71	10.75	10.75	10.86	10.51	759,800
February 03, 2026	10.65	10.86	10.86	11.26	10.61	701,900
February 02, 2026	10.9	10.78	10.78	11.32	10.45	817,755
January 30, 2026	11.23	11.16	11.16	11.56	10.98	1.01M
January 29, 2026	10.81	11.6	11.6	11.78	10.69	1.61M
January 28, 2026	9.61	11.01	11.01	11.5	9.51	5.02M
January 27, 2026	13.91	13.41	13.41	14.17	13.26	697,946
January 26, 2026	14	13.86	13.86	14.2	13.35	878,000
January 23, 2026	15.9	13.79	13.79	16	13.75	1.41M
January 22, 2026	15.1	15.98	15.98	16.19	15	810,500
January 21, 2026	14.29	15.02	15.02	15.19	14.22	889,418
January 20, 2026	13.53	14.1	14.1	14.61	13.4	902,703
January 16, 2026	13.89	13.62	13.62	14.22	13.57	650,747
January 15, 2026	15.02	13.76	13.76	15.02	13.68	1.1M
January 14, 2026	15.05	14.95	14.95	15.31	14.74	531,309
January 13, 2026	15.07	15.05	15.05	15.09	14.53	524,229
January 12, 2026	15.47	15.08	15.08	15.84	14.85	1.01M
January 09, 2026	15.13	14.59	14.59	15.62	14.55	450,923
January 08, 2026	15.02	15	15	15.17	14.59	654,128
January 07, 2026	14.44	15.24	15.24	15.8	14.38	867,300
January 06, 2026	13.72	14.18	14.18	14.4	13.55	569,227
January 05, 2026	13.61	13.4	13.4	13.76	12.87	510,240
January 02, 2026	14.65	13.57	13.57	14.65	12.91	1.33M
December 31, 2025	13.98	14.4	14.4	14.48	13.94	667,300
December 30, 2025	14.23	14.09	14.09	14.44	13.66	1.48M
December 29, 2025	14.06	14.3	14.3	14.36	13.87	862,700
December 26, 2025	14.39	14.16	14.16	14.42	13.89	276,508
December 24, 2025	14.4	14.46	14.46	14.72	14.26	191,200
December 23, 2025	14.81	14.35	14.35	14.94	14.28	467,500
December 22, 2025	14.74	14.97	14.97	15.41	14.61	598,000
December 19, 2025	13.79	14.59	14.59	15.2	13.51	1.1M
December 18, 2025	13.52	13.51	13.51	14.16	13.2	662,769
December 17, 2025	14.07	13.17	13.17	14.45	12.91	542,000
December 16, 2025	13.72	14.11	14.11	14.34	13.68	677,700
December 15, 2025	14.37	13.83	13.83	14.93	13.74	1.38M
December 12, 2025	12.9	13.87	13.87	14.24	12.69	604,500
December 11, 2025	13.06	12.85	12.85	13.41	12.76	593,200
December 10, 2025	12.65	13.06	13.06	13.42	12.61	702,000
December 09, 2025	13.21	12.72	12.72	13.34	12.65	543,900
December 08, 2025	13.44	13.24	13.24	13.99	13.08	492,331
December 05, 2025	13.06	13.16	13.16	13.29	12.87	555,168
December 04, 2025	12.88	12.98	12.98	13.77	12.82	940,792
December 03, 2025	12.28	12.88	12.88	12.93	12.21	435,450
December 02, 2025	12.7	12.21	12.21	12.9	12.05	543,296
December 01, 2025	13	12.6	12.6	13.24	12.42	523,742
November 28, 2025	13.25	13.39	13.39	13.39	13.01	1.1M
November 26, 2025	13.53	13.26	13.26	13.8	13.11	906,733
November 25, 2025	12.23	13.45	13.47	13.63	12.04	797,710
November 24, 2025	11.87	12.23	12.23	12.5	11.81	724,000

REGENXBIO Inc. (RGNX) NASDAQ