-
5 DAY PERFORMANCE
-0.42% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
-17.75% -
6 MONTH PERFORMANCE
-38.01% -
YEAR-TO-DATE PERFORMANCE
-46.57% -
1 YEAR PERFORMANCE
-49.87%
REGENXBIO Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $9.15 | $9.59 (4.81%) | $9.82 | $9.00 | 683,729 | $487.17 M |
| 11/21/2024 | $9.38 | $9.18 (-2.13%) | $9.70 | $9.08 | 699,728 | $466.34 M |
| 11/20/2024 | $9.56 | $9.63 (0.73%) | $9.80 | $9.01 | 806,144 | $489.20 M |
| 11/19/2024 | $9.92 | $9.56 (-3.63%) | $9.94 | $8.87 | 2.03 M | $485.65 M |
| 11/18/2024 | $11.11 | $10.15 (-8.64%) | $11.38 | $9.93 | 3.07 M | $515.62 M |
| 11/15/2024 | $11.56 | $9.63 (-16.7%) | $11.63 | $9.58 | 1.28 M | $489.20 M |
| 11/14/2024 | $10.73 | $11.14 (3.82%) | $12.11 | $10.73 | 1.25 M | $565.91 M |
| 11/13/2024 | $10.70 | $10.67 (-0.28%) | $10.73 | $10.24 | 572,200 | $542.04 M |
| 11/12/2024 | $11.30 | $10.49 (-7.17%) | $11.41 | $10.49 | 674,770 | $532.89 M |
| 11/11/2024 | $11.29 | $11.56 (2.39%) | $12.22 | $11.29 | 724,338 | $587.25 M |
| 11/08/2024 | $11.22 | $11.16 (-0.53%) | $11.70 | $10.76 | 1.09 M | $566.93 M |
| 11/07/2024 | $10.20 | $11.19 (9.71%) | $11.62 | $10.00 | 1.74 M | $568.45 M |
| 11/06/2024 | $9.27 | $9.43 (1.73%) | $9.45 | $8.95 | 669,004 | $479.04 M |
| 11/05/2024 | $8.70 | $8.92 (2.53%) | $8.97 | $8.58 | 364,500 | $453.14 M |
| 11/04/2024 | $8.84 | $8.76 (-0.9%) | $8.89 | $8.55 | 369,400 | $445.01 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 |