REGENXBIO Inc. - RGNX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.87	11.8	11.8	11.97	10.76	453,200
November 20, 2025	11.18	10.87	10.87	11.58	10.83	445,167
November 19, 2025	11.04	10.93	10.93	11.3	10.82	585,800
November 18, 2025	11.01	11.25	11.25	11.49	10.7	528,300
November 17, 2025	11.45	11.14	11.14	11.77	10.95	540,800
November 14, 2025	11.29	11.51	11.51	11.91	11.25	512,100
November 13, 2025	11.41	11.64	11.64	12.05	11.31	561,026
November 12, 2025	11.55	11.6	11.6	12.01	11.42	515,600
November 11, 2025	10.99	11.55	11.55	11.61	10.9	474,733
November 10, 2025	11.65	11.02	11.02	11.81	10.86	542,700
November 07, 2025	11	11.21	11.21	11.34	10.8	623,204
November 06, 2025	11.4	11.17	11.17	11.79	11	677,348
November 05, 2025	11.46	11.61	11.61	11.85	11.26	481,136
November 04, 2025	11.42	11.56	11.56	11.96	11.38	550,111
November 03, 2025	12.4	11.99	11.99	12.45	11.47	903,058
October 31, 2025	12.82	12.77	12.77	13.2	12.61	473,911
October 30, 2025	12.75	12.82	12.82	13.26	12.75	331,616
October 29, 2025	13.1	12.84	12.84	13.4	12.64	480,813
October 28, 2025	13.58	13.16	13.16	13.69	13.12	453,389
October 27, 2025	13.44	13.62	13.62	13.93	13.13	497,441
October 24, 2025	12.8	13.03	13.03	13.28	12.72	461,869
October 23, 2025	12.2	12.58	12.58	12.63	12.06	450,053
October 22, 2025	12.99	12.19	12.19	12.99	12.17	658,523
October 21, 2025	12.56	13.09	13.09	13.39	12.19	681,800
October 20, 2025	12.06	12.64	12.64	12.82	12.02	618,345
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

REGENXBIO Inc. (RGNX) NASDAQ