5 DAY PERFORMANCE
+11.54%
1 MONTH PERFORMANCE
+49.66%
3 MONTH PERFORMANCE
+21.78%
6 MONTH PERFORMANCE
-7.68%
YEAR-TO-DATE PERFORMANCE
+15.01%
1 YEAR PERFORMANCE
-44.40%
REGENXBIO Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $8.58 | $8.89 (3.61%) | $9.09 | $8.42 | 825.13 K | $456.61 M |
| 05/15/2025 | $8.20 | $8.64 (5.37%) | $8.70 | $7.68 | 883.58 K | $443.77 M |
| 05/14/2025 | $8.35 | $8.33 (-0.24%) | $8.77 | $7.77 | 1.19 M | $427.85 M |
| 05/13/2025 | $7.97 | $8.18 (2.63%) | $9.02 | $7.78 | 2.92 M | $420.14 M |
| 05/12/2025 | $7.96 | $7.97 (0.13%) | $8.20 | $7.63 | 1.12 M | $409.36 M |
| 05/09/2025 | $7.23 | $7.52 (4.01%) | $7.78 | $7.23 | 872.92 K | $386.24 M |
| 05/08/2025 | $7.21 | $7.15 (-0.83%) | $7.38 | $6.89 | 2.32 M | $363.73 M |
| 05/07/2025 | $7.91 | $7.24 (-8.47%) | $7.94 | $6.99 | 1.94 M | $368.31 M |
| 05/06/2025 | $9.61 | $7.92 (-17.59%) | $9.74 | $7.86 | 2.09 M | $402.90 M |
| 05/05/2025 | $10.36 | $9.76 (-5.79%) | $10.43 | $9.65 | 771.02 K | $496.50 M |
| 05/02/2025 | $9.97 | $10.40 (4.31%) | $10.59 | $9.94 | 1.02 M | $529.06 M |
| 05/01/2025 | $9.60 | $9.83 (2.4%) | $9.93 | $9.27 | 654.05 K | $500.06 M |
| 04/30/2025 | $9.18 | $9.61 (4.68%) | $9.72 | $9.01 | 575.40 K | $488.87 M |
| 04/29/2025 | $9.09 | $9.41 (3.52%) | $9.48 | $8.96 | 709.75 K | $478.70 M |
| 04/28/2025 | $9.15 | $9.13 (-0.22%) | $9.37 | $8.90 | 462.54 K | $464.45 M |
| 04/25/2025 | $9.10 | $9.15 (0.55%) | $9.23 | $8.77 | 602.83 K | $465.47 M |
| 04/24/2025 | $8.83 | $9.20 (4.19%) | $9.31 | $8.52 | 838.80 K | $468.01 M |
| 04/23/2025 | $8.11 | $8.87 (9.37%) | $9.16 | $8.09 | 1.70 M | $451.23 M |
| 04/22/2025 | $6.86 | $7.82 (13.99%) | $7.84 | $6.72 | 1.44 M | $397.81 M |
| 04/21/2025 | $5.89 | $6.67 (13.24%) | $6.90 | $5.85 | 1.41 M | $339.31 M |
| 04/17/2025 | $6.10 | $5.94 (-2.62%) | $6.31 | $5.91 | 653.00 K | $302.17 M |
| 04/16/2025 | $6.39 | $6.16 (-3.6%) | $6.47 | $6.06 | 699.70 K | $313.37 M |
| 04/15/2025 | $6.31 | $6.55 (3.8%) | $6.83 | $6.20 | 979.00 K | $333.21 M |
| 04/14/2025 | $6.02 | $6.33 (5.15%) | $6.36 | $5.81 | 1.24 M | $322.01 M |
| 04/11/2025 | $5.43 | $5.89 (8.47%) | $5.95 | $5.15 | 1.22 M | $299.63 M |
| 04/10/2025 | $5.71 | $5.41 (-5.25%) | $5.77 | $5.15 | 1.55 M | $275.21 M |
| 04/09/2025 | $5.24 | $5.91 (12.79%) | $6.02 | $5.04 | 2.14 M | $300.65 M |
| 04/08/2025 | $6.08 | $5.31 (-12.66%) | $6.27 | $5.25 | 997.40 K | $270.13 M |
| 04/07/2025 | $5.86 | $5.93 (1.19%) | $6.16 | $5.51 | 1.17 M | $301.67 M |
| 04/04/2025 | $6.45 | $6.29 (-2.48%) | $6.55 | $6.26 | 1.09 M | $319.98 M |
| 04/03/2025 | $6.55 | $6.67 (1.83%) | $6.74 | $6.45 | 828.00 K | $339.31 M |
| 04/02/2025 | $6.63 | $7.05 (6.33%) | $7.25 | $6.57 | 704.02 K | $358.64 M |
| 04/01/2025 | $7.18 | $6.76 (-5.85%) | $7.18 | $6.61 | 1.03 M | $343.89 M |
| 03/31/2025 | $7.45 | $7.15 (-4.03%) | $7.46 | $6.77 | 1.05 M | $363.73 M |
| 03/28/2025 | $7.90 | $7.83 (-0.89%) | $7.96 | $7.68 | 404.20 K | $398.32 M |
| 03/27/2025 | $8.23 | $7.91 (-3.89%) | $8.35 | $7.80 | 513.61 K | $402.39 M |
| 03/26/2025 | $8.19 | $8.20 (0.12%) | $8.31 | $8.01 | 819.80 K | $417.14 M |
| 03/25/2025 | $8.60 | $8.21 (-4.53%) | $8.65 | $8.13 | 644.31 K | $417.65 M |
| 03/24/2025 | $8.34 | $8.70 (4.32%) | $8.82 | $8.26 | 780.92 K | $442.58 M |
| 03/21/2025 | $8.22 | $8.24 (0.24%) | $8.37 | $7.96 | 2.49 M | $419.18 M |
| 03/20/2025 | $8.37 | $8.36 (-0.12%) | $8.52 | $8.05 | 991.02 K | $425.28 M |
| 03/19/2025 | $7.97 | $8.50 (6.65%) | $9.06 | $7.83 | 2.08 M | $432.40 M |
| 03/18/2025 | $6.88 | $7.80 (13.37%) | $7.88 | $6.80 | 1.57 M | $396.79 M |
| 03/17/2025 | $6.71 | $7.00 (4.32%) | $7.21 | $6.45 | 945.55 K | $356.10 M |
| 03/14/2025 | $7.07 | $6.72 (-4.95%) | $7.82 | $6.62 | 1.60 M | $341.85 M |
| 03/13/2025 | $6.65 | $6.55 (-1.5%) | $6.88 | $6.41 | 737.90 K | $333.21 M |
| 03/12/2025 | $6.12 | $6.67 (8.99%) | $6.78 | $5.98 | 844.70 K | $339.31 M |
| 03/11/2025 | $6.13 | $6.11 (-0.33%) | $6.13 | $5.66 | 823.90 K | $310.82 M |
| 03/10/2025 | $6.20 | $6.01 (-3.06%) | $6.33 | $5.96 | 611.40 K | $305.73 M |
| 03/07/2025 | $6.42 | $6.34 (-1.25%) | $6.58 | $6.23 | 745.80 K | $322.52 M |
| 03/06/2025 | $6.08 | $6.45 (6.09%) | $6.55 | $6.08 | 617.10 K | $328.12 M |
| 03/05/2025 | $5.93 | $6.25 (5.4%) | $6.28 | $5.86 | 1.20 M | $317.94 M |
| 03/04/2025 | $5.78 | $5.92 (2.42%) | $5.97 | $5.62 | 1.20 M | $301.16 M |
| 03/03/2025 | $6.57 | $5.92 (-9.89%) | $6.64 | $5.91 | 1.05 M | $301.16 M |
| 02/28/2025 | $6.50 | $6.57 (1.08%) | $6.67 | $6.34 | 1.40 M | $334.22 M |
| 02/27/2025 | $6.66 | $6.60 (-0.9%) | $6.84 | $6.54 | 583.50 K | $335.75 M |
| 02/26/2025 | $6.83 | $6.67 (-2.34%) | $6.86 | $6.56 | 671.62 K | $339.31 M |
| 02/25/2025 | $6.87 | $6.72 (-2.18%) | $6.87 | $6.44 | 1.10 M | $341.85 M |
| 02/24/2025 | $7.26 | $6.93 (-4.55%) | $7.29 | $6.85 | 665.33 K | $352.54 M |
| 02/21/2025 | $7.48 | $7.27 (-2.81%) | $7.56 | $7.22 | 632.91 K | $369.83 M |
| 02/20/2025 | $7.38 | $7.36 (-0.27%) | $7.59 | $7.32 | 548.52 K | $374.41 M |
| 02/19/2025 | $7.45 | $7.46 (0.13%) | $7.72 | $7.37 | 481.66 K | $379.50 M |
| 02/18/2025 | $7.30 | $7.58 (3.84%) | $7.79 | $7.30 | 741.04 K | $385.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
