• SPX
  • $5,782.76
  • 1.23 %
  • $70.07
  • DJI
  • $42,221.88
  • 1.02 %
  • $427.28
  • N225
  • $38,713.77
  • 0.62 %
  • $239.09
  • FTSE
  • $8,172.39
  • -0.14 %
  • -$11.85
  • IXIC
  • $18,439.17
  • 1.43 %
  • $259.19
REGENXBIO Inc. (RGNX) Charts

REGENXBIO Inc. (RGNX) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$8.92

$0.16

(1.77%)

Day's range
$8.58
Day's range
$8.97
  • 5 DAY PERFORMANCE

    +3.84%
  • 1 MONTH PERFORMANCE

    -8.23%
  • 3 MONTH PERFORMANCE

    -28.70%
  • 6 MONTH PERFORMANCE

    -47.00%
  • YEAR-TO-DATE PERFORMANCE

    -50.31%
  • 1 YEAR PERFORMANCE

    -41.81%

REGENXBIO Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/05/2024 $8.70 $8.92   (2.53%) $8.97 $8.58 353,966 $451.36 M
11/04/2024 $8.84 $8.76   (-0.9%) $8.89 $8.55 369,400 $443.26 M
11/01/2024 $8.72 $8.79   (0.8%) $8.88 $8.54 476,799 $444.78 M
10/31/2024 $8.80 $8.59   (-2.39%) $8.98 $8.57 502,230 $434.66 M
10/30/2024 $8.93 $8.84   (-1.01%) $9.27 $8.82 396,000 $447.31 M
10/29/2024 $9.36 $9.06   (-3.21%) $9.46 $8.90 427,260 $458.45 M
10/28/2024 $9.50 $9.38   (-1.26%) $9.74 $9.26 437,604 $474.64 M
10/25/2024 $9.67 $9.35   (-3.31%) $9.84 $9.31 394,841 $473.12 M
10/24/2024 $9.87 $9.58   (-2.94%) $9.87 $9.40 369,899 $484.76 M
10/23/2024 $9.54 $9.74   (2.1%) $9.81 $9.45 490,300 $492.85 M
10/22/2024 $10.27 $9.59   (-6.62%) $10.32 $9.41 486,799 $485.26 M
10/21/2024 $10.99 $10.37   (-5.64%) $11.23 $10.28 765,207 $524.73 M
10/18/2024 $10.67 $11.10   (4.03%) $11.18 $10.67 437,020 $561.67 M
10/17/2024 $10.95 $10.60   (-3.2%) $11.00 $10.37 372,981 $536.37 M
10/16/2024 $10.30 $10.75   (4.37%) $11.17 $10.30 455,000 $543.96 M
10/15/2024 $10.20 $10.30   (0.98%) $10.43 $9.94 407,315 $521.19 M
10/14/2024 $9.89 $10.20   (3.13%) $10.28 $9.85 423,300 $516.13 M
10/11/2024 $9.27 $9.89   (6.69%) $10.05 $9.23 521,000 $500.44 M
10/10/2024 $9.25 $9.29   (0.43%) $9.36 $9.11 448,100 $470.08 M
10/09/2024 $9.58 $9.24   (-3.55%) $9.60 $9.15 392,048 $467.55 M
10/08/2024 $9.50 $9.56   (0.63%) $9.94 $9.35 445,700 $483.75 M
10/07/2024 $9.75 $9.52   (-2.36%) $9.89 $9.37 333,639 $481.72 M
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.