REGENXBIO Inc.RGNXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.90 | $11.32 | $10.45 | $10.78 | 817,755 |
| 1/30/2026 | $11.23 | $11.56 | $10.97 | $11.16 | 1.01M |
| 1/29/2026 | $10.81 | $11.78 | $10.60 | $11.60 | 1.61M |
| 1/28/2026 | $9.61 | $11.50 | $9.51 | $11.01 | 5.02M |
| 1/27/2026 | $13.91 | $14.17 | $13.26 | $13.41 | 697,946 |
| 1/26/2026 | $14.00 | $14.20 | $13.35 | $13.86 | 878,000 |
| 1/23/2026 | $15.90 | $16.00 | $13.75 | $13.79 | 1.41M |
| 1/22/2026 | $15.10 | $16.19 | $15.00 | $15.98 | 810,500 |
| 1/21/2026 | $14.29 | $15.19 | $14.22 | $15.02 | 889,418 |
| 1/20/2026 | $13.53 | $14.61 | $13.40 | $14.10 | 902,703 |
| 1/16/2026 | $13.89 | $14.22 | $13.57 | $13.62 | 650,747 |
| 1/15/2026 | $15.02 | $15.02 | $13.68 | $13.76 | 1.10M |
| 1/14/2026 | $15.05 | $15.31 | $14.74 | $14.95 | 531,309 |
| 1/13/2026 | $14.99 | $15.12 | $14.53 | $15.05 | 527,731 |
| 1/12/2026 | $15.47 | $15.84 | $14.85 | $15.08 | 1.01M |
| 1/9/2026 | $15.13 | $15.62 | $14.55 | $14.59 | 450,923 |
| 1/8/2026 | $15.02 | $15.17 | $14.59 | $15.00 | 654,128 |
| 1/7/2026 | $14.44 | $15.80 | $14.38 | $15.24 | 867,300 |
| 1/6/2026 | $13.72 | $14.40 | $13.55 | $14.18 | 569,227 |
| 1/5/2026 | $13.61 | $13.76 | $12.87 | $13.40 | 510,240 |
| 1/2/2026 | $14.65 | $14.65 | $12.91 | $13.57 | 1.33M |
| 12/31/2025 | $13.98 | $14.48 | $13.94 | $14.40 | 667,300 |
| 12/30/2025 | $14.23 | $14.44 | $13.66 | $14.09 | 1.48M |
| 12/29/2025 | $14.06 | $14.36 | $13.87 | $14.30 | 862,700 |
| 12/26/2025 | $14.39 | $14.42 | $13.89 | $14.16 | 276,508 |
| 12/24/2025 | $14.40 | $14.72 | $14.26 | $14.46 | 191,200 |
| 12/23/2025 | $14.81 | $14.94 | $14.28 | $14.35 | 467,500 |
| 12/22/2025 | $14.74 | $15.41 | $14.61 | $14.97 | 598,000 |
| 12/19/2025 | $13.79 | $15.20 | $13.51 | $14.59 | 1.10M |
| 12/18/2025 | $13.52 | $14.16 | $13.20 | $13.51 | 662,769 |
| 12/17/2025 | $14.07 | $14.45 | $12.91 | $13.17 | 542,000 |
| 12/16/2025 | $13.72 | $14.34 | $13.68 | $14.11 | 677,700 |
| 12/15/2025 | $14.37 | $14.93 | $13.74 | $13.83 | 1.38M |
| 12/12/2025 | $12.90 | $14.24 | $12.69 | $13.87 | 604,500 |
| 12/11/2025 | $13.06 | $13.41 | $12.76 | $12.85 | 593,200 |
| 12/10/2025 | $12.65 | $13.42 | $12.61 | $13.06 | 702,000 |
| 12/9/2025 | $13.21 | $13.34 | $12.65 | $12.72 | 543,900 |
| 12/8/2025 | $13.44 | $13.99 | $13.08 | $13.24 | 492,331 |
| 12/5/2025 | $13.06 | $13.29 | $12.87 | $13.16 | 555,168 |
| 12/4/2025 | $12.88 | $13.77 | $12.82 | $12.98 | 941,068 |
| 12/3/2025 | $12.22 | $12.93 | $12.21 | $12.88 | 457,525 |
| 12/2/2025 | $12.70 | $12.90 | $12.05 | $12.21 | 543,296 |
| 12/1/2025 | $13.00 | $13.24 | $12.42 | $12.60 | 523,742 |
| 11/28/2025 | $13.25 | $13.39 | $13.01 | $13.39 | 1.10M |
| 11/26/2025 | $13.53 | $13.80 | $13.11 | $13.26 | 906,733 |
| 11/25/2025 | $12.23 | $13.65 | $12.04 | $13.45 | 967,355 |
| 11/24/2025 | $11.87 | $12.50 | $11.81 | $12.23 | 724,000 |
| 11/21/2025 | $10.87 | $11.97 | $10.76 | $11.80 | 453,200 |
| 11/20/2025 | $11.18 | $11.58 | $10.83 | $10.87 | 445,167 |
| 11/19/2025 | $11.04 | $11.30 | $10.82 | $10.93 | 585,800 |
| 11/18/2025 | $11.01 | $11.49 | $10.70 | $11.25 | 528,300 |
| 11/17/2025 | $11.45 | $11.77 | $10.95 | $11.14 | 540,800 |
| 11/14/2025 | $11.29 | $11.91 | $11.25 | $11.51 | 512,100 |
| 11/13/2025 | $11.41 | $12.05 | $11.31 | $11.64 | 561,026 |
| 11/12/2025 | $11.55 | $12.01 | $11.42 | $11.60 | 515,600 |
| 11/11/2025 | $10.99 | $11.61 | $10.90 | $11.55 | 474,733 |
| 11/10/2025 | $11.65 | $11.81 | $10.86 | $11.02 | 542,700 |
| 11/7/2025 | $11.00 | $11.34 | $10.80 | $11.21 | 623,204 |
| 11/6/2025 | $11.40 | $11.79 | $11.00 | $11.17 | 677,348 |
| 11/5/2025 | $11.46 | $11.85 | $11.26 | $11.61 | 481,136 |