-
5 DAY PERFORMANCE
-6.96% -
1 MONTH PERFORMANCE
-14.24% -
3 MONTH PERFORMANCE
-10.46% -
6 MONTH PERFORMANCE
-49.09% -
YEAR-TO-DATE PERFORMANCE
-45.63% -
1 YEAR PERFORMANCE
-38.34%
REGENXBIO Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $9.45 | $9.72 (2.86%) | $9.81 | $9.40 | 446,711 | $491.84 M |
| 10/03/2024 | $9.76 | $9.35 (-4.2%) | $9.77 | $9.29 | 644,000 | $473.12 M |
| 10/02/2024 | $10.19 | $9.92 (-2.65%) | $10.34 | $9.90 | 749,428 | $501.96 M |
| 10/01/2024 | $10.35 | $10.21 (-1.35%) | $10.50 | $9.93 | 1.02 M | $516.64 M |
| 09/30/2024 | $10.81 | $10.49 (-2.96%) | $10.95 | $10.14 | 682,310 | $530.80 M |
| 09/27/2024 | $10.87 | $10.80 (-0.64%) | $11.23 | $10.79 | 417,036 | $546.49 M |
| 09/26/2024 | $11.04 | $10.68 (-3.26%) | $11.07 | $10.50 | 541,800 | $540.42 M |
| 09/25/2024 | $11.27 | $10.83 (-3.9%) | $11.41 | $10.82 | 537,200 | $548.01 M |
| 09/24/2024 | $11.79 | $11.21 (-4.92%) | $11.89 | $11.16 | 692,500 | $567.24 M |
| 09/23/2024 | $11.73 | $11.67 (-0.51%) | $11.95 | $11.53 | 603,545 | $590.51 M |
| 09/20/2024 | $12.37 | $11.69 (-5.5%) | $12.47 | $11.56 | 1.42 M | $591.53 M |
| 09/19/2024 | $12.99 | $12.50 (-3.77%) | $13.15 | $12.42 | 738,900 | $632.51 M |
| 09/18/2024 | $13.01 | $12.53 (-3.69%) | $13.01 | $12.29 | 605,200 | $634.03 M |
| 09/17/2024 | $12.74 | $12.95 (1.65%) | $13.48 | $12.56 | 765,300 | $655.28 M |
| 09/16/2024 | $12.88 | $12.74 (-1.09%) | $12.88 | $12.30 | 476,423 | $644.66 M |
| 09/13/2024 | $12.28 | $12.84 (4.56%) | $12.97 | $12.19 | 325,354 | $649.72 M |
| 09/12/2024 | $12.69 | $12.18 (-4.02%) | $12.77 | $12.02 | 373,314 | $616.32 M |
| 09/11/2024 | $11.67 | $12.71 (8.91%) | $12.75 | $11.56 | 324,415 | $643.14 M |
| 09/10/2024 | $11.42 | $11.79 (3.24%) | $11.83 | $11.23 | 257,100 | $596.59 M |
| 09/09/2024 | $11.48 | $11.40 (-0.7%) | $11.78 | $11.27 | 471,014 | $576.85 M |
| 09/06/2024 | $11.44 | $11.48 (0.35%) | $11.64 | $11.16 | 365,010 | $580.90 M |
| 09/05/2024 | $11.24 | $11.38 (1.25%) | $11.47 | $11.08 | 606,431 | $575.84 M |
| 09/04/2024 | $11.25 | $11.28 (0.27%) | $11.63 | $11.10 | 346,806 | $570.78 M |
| 09/03/2024 | $12.17 | $11.34 (-6.82%) | $12.63 | $11.17 | 796,959 | $573.82 M |
| 08/30/2024 | $12.11 | $12.22 (0.91%) | $12.36 | $11.98 | 296,700 | $618.34 M |
| 08/29/2024 | $11.93 | $12.00 (0.59%) | $12.37 | $11.87 | 324,600 | $607.21 M |
| 08/28/2024 | $11.55 | $11.76 (1.82%) | $11.78 | $11.22 | 396,900 | $595.07 M |
| 08/27/2024 | $12.00 | $11.61 (-3.25%) | $12.23 | $11.56 | 225,825 | $587.48 M |
| 08/26/2024 | $12.28 | $12.11 (-1.38%) | $12.41 | $12.01 | 293,200 | $612.78 M |
| 08/23/2024 | $11.72 | $12.13 (3.5%) | $12.26 | $11.44 | 359,992 | $613.79 M |
| 08/22/2024 | $12.21 | $11.66 (-4.5%) | $12.21 | $11.61 | 298,416 | $590.01 M |
| 08/21/2024 | $11.98 | $12.21 (1.92%) | $12.40 | $11.94 | 355,200 | $617.84 M |
| 08/20/2024 | $12.41 | $11.87 (-4.35%) | $12.51 | $11.76 | 281,821 | $600.63 M |
| 08/19/2024 | $12.25 | $12.48 (1.88%) | $12.60 | $12.08 | 375,033 | $631.50 M |
| 08/16/2024 | $12.39 | $12.25 (-1.13%) | $12.57 | $12.12 | 320,900 | $619.86 M |
| 08/15/2024 | $12.12 | $12.41 (2.39%) | $12.68 | $12.07 | 320,700 | $627.96 M |
| 08/14/2024 | $12.33 | $11.93 (-3.24%) | $12.63 | $11.77 | 253,183 | $603.67 M |
| 08/13/2024 | $12.09 | $12.31 (1.82%) | $12.43 | $11.92 | 254,008 | $622.90 M |
| 08/12/2024 | $11.64 | $11.95 (2.66%) | $12.05 | $11.40 | 412,300 | $604.68 M |
| 08/09/2024 | $11.89 | $11.68 (-1.77%) | $12.08 | $11.65 | 356,800 | $591.02 M |
| 08/08/2024 | $12.10 | $11.89 (-1.74%) | $12.20 | $11.65 | 546,050 | $601.65 M |
| 08/07/2024 | $13.11 | $12.04 (-8.16%) | $13.11 | $12.00 | 514,700 | $609.24 M |
| 08/06/2024 | $12.52 | $12.69 (1.36%) | $13.21 | $12.15 | 557,600 | $642.13 M |
| 08/05/2024 | $12.29 | $12.51 (1.79%) | $12.66 | $11.80 | 661,402 | $633.02 M |
| 08/02/2024 | $12.32 | $13.04 (5.84%) | $13.18 | $11.53 | 739,151 | $659.84 M |
| 08/01/2024 | $14.70 | $13.31 (-9.46%) | $15.02 | $13.12 | 1.05 M | $673.50 M |
| 07/31/2024 | $14.30 | $14.25 (-0.35%) | $14.92 | $13.69 | 476,003 | $721.06 M |
| 07/30/2024 | $14.38 | $14.29 (-0.63%) | $14.98 | $14.03 | 650,022 | $723.09 M |
| 07/29/2024 | $15.23 | $14.35 (-5.78%) | $15.36 | $14.11 | 845,696 | $726.12 M |
| 07/26/2024 | $14.76 | $14.33 (-2.91%) | $14.77 | $14.16 | 318,500 | $655.35 M |
| 07/25/2024 | $13.69 | $14.39 (5.11%) | $14.82 | $13.22 | 611,009 | $658.10 M |
| 07/24/2024 | $13.26 | $13.64 (2.87%) | $13.85 | $13.26 | 383,800 | $623.80 M |
| 07/23/2024 | $12.68 | $13.50 (6.47%) | $13.69 | $12.35 | 545,300 | $617.40 M |
| 07/22/2024 | $12.73 | $12.77 (0.31%) | $12.83 | $12.12 | 401,289 | $584.01 M |
| 07/19/2024 | $12.85 | $12.58 (-2.1%) | $13.14 | $12.38 | 423,413 | $575.32 M |
| 07/18/2024 | $13.24 | $12.85 (-2.95%) | $13.53 | $12.68 | 499,882 | $587.67 M |
| 07/17/2024 | $13.42 | $13.28 (-1.04%) | $13.81 | $12.79 | 552,279 | $607.33 M |
| 07/16/2024 | $13.05 | $13.56 (3.91%) | $13.76 | $12.87 | 440,566 | $620.14 M |
| 07/15/2024 | $12.90 | $12.87 (-0.23%) | $13.03 | $12.63 | 480,405 | $588.58 M |
| 07/12/2024 | $12.86 | $12.77 (-0.7%) | $13.42 | $12.46 | 747,280 | $584.01 M |
| 07/11/2024 | $11.30 | $12.71 (12.48%) | $13.05 | $11.11 | 1.41 M | $581.27 M |
| 07/10/2024 | $10.66 | $10.74 (0.75%) | $10.92 | $10.55 | 350,416 | $491.17 M |
| 07/09/2024 | $10.60 | $10.59 (-0.09%) | $10.85 | $10.53 | 365,285 | $484.31 M |
| 07/08/2024 | $11.05 | $10.63 (-3.8%) | $11.28 | $10.49 | 538,603 | $486.14 M |
| 07/05/2024 | $10.92 | $10.90 (-0.18%) | $10.95 | $10.53 | 417,514 | $498.49 M |