5 DAY PERFORMANCE
-2.89%
1 MONTH PERFORMANCE
-22.76%
3 MONTH PERFORMANCE
-31.67%
6 MONTH PERFORMANCE
-39.94%
YEAR-TO-DATE PERFORMANCE
-58.77%
1 YEAR PERFORMANCE
-60.26%
REGENXBIO Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $7.42 | $7.40 (-0.27%) | $7.56 | $7.25 | 344,201 | $375.92 M |
| 12/23/2024 | $7.64 | $7.38 (-3.4%) | $7.77 | $7.15 | 1.39 M | $374.90 M |
| 12/20/2024 | $7.36 | $7.62 (3.53%) | $7.75 | $7.21 | 10.68 M | $387.10 M |
| 12/19/2024 | $7.90 | $7.41 (-6.2%) | $8.01 | $7.38 | 1.85 M | $376.43 M |
| 12/18/2024 | $8.53 | $7.77 (-8.91%) | $8.60 | $7.54 | 1.29 M | $394.72 M |
| 12/17/2024 | $8.50 | $8.47 (-0.35%) | $8.69 | $8.28 | 1.24 M | $430.28 M |
| 12/16/2024 | $8.22 | $8.54 (3.89%) | $8.75 | $8.06 | 1.43 M | $433.83 M |
| 12/13/2024 | $8.67 | $8.28 (-4.5%) | $8.82 | $8.26 | 1.49 M | $420.62 M |
| 12/12/2024 | $9.22 | $8.72 (-5.42%) | $9.37 | $8.45 | 1.49 M | $442.98 M |
| 12/11/2024 | $9.75 | $9.30 (-4.62%) | $9.75 | $8.96 | 934,802 | $472.44 M |
| 12/10/2024 | $9.84 | $9.76 (-0.81%) | $10.01 | $9.14 | 2.35 M | $495.81 M |
| 12/09/2024 | $9.49 | $10.17 (7.17%) | $10.52 | $9.49 | 2.40 M | $516.64 M |
| 12/06/2024 | $8.80 | $9.58 (8.86%) | $9.70 | $8.59 | 1.75 M | $486.66 M |
| 12/05/2024 | $9.20 | $8.74 (-5%) | $9.29 | $8.44 | 1.96 M | $443.99 M |
| 12/04/2024 | $9.34 | $9.16 (-1.93%) | $9.46 | $9.02 | 646,417 | $465.33 M |
| 12/03/2024 | $9.84 | $9.30 (-5.49%) | $9.90 | $9.13 | 836,550 | $472.44 M |
| 12/02/2024 | $9.89 | $10.00 (1.11%) | $10.39 | $9.89 | 897,800 | $508.00 M |
| 11/29/2024 | $10.01 | $9.92 (-0.9%) | $10.22 | $9.82 | 263,700 | $503.94 M |
| 11/27/2024 | $9.60 | $10.01 (4.27%) | $10.20 | $9.39 | 631,700 | $508.51 M |
| 11/26/2024 | $9.50 | $9.55 (0.53%) | $9.77 | $9.40 | 624,400 | $485.14 M |
| 11/25/2024 | $9.82 | $9.58 (-2.44%) | $10.20 | $9.57 | 766,302 | $486.66 M |
| 11/22/2024 | $9.15 | $9.59 (4.81%) | $9.82 | $9.00 | 684,400 | $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 |