5 DAY PERFORMANCE
-3.55%
1 MONTH PERFORMANCE
-12.28%
3 MONTH PERFORMANCE
+58.76%
6 MONTH PERFORMANCE
+1.69%
YEAR-TO-DATE PERFORMANCE
+9.06%
1 YEAR PERFORMANCE
-20.70%
REGENXBIO Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/07/2025 | $8.61 | $8.43 (-2.09%) | $8.68 | $8.40 | 567.51 K | $432.98 M |
| 07/03/2025 | $8.63 | $8.74 (1.27%) | $8.93 | $8.46 | 423.94 K | $448.90 M |
| 07/02/2025 | $8.23 | $8.62 (4.74%) | $8.79 | $8.14 | 871.02 K | $442.74 M |
| 07/01/2025 | $8.10 | $8.23 (1.6%) | $8.50 | $7.91 | 758.73 K | $422.71 M |
| 06/30/2025 | $8.41 | $8.21 (-2.38%) | $8.65 | $8.10 | 636.50 K | $421.68 M |
| 06/27/2025 | $8.75 | $8.39 (-4.11%) | $8.99 | $8.19 | 1.19 M | $430.93 M |
| 06/26/2025 | $8.60 | $8.75 (1.74%) | $8.78 | $8.37 | 476.29 K | $449.42 M |
| 06/25/2025 | $8.53 | $8.54 (0.12%) | $8.76 | $8.20 | 652.00 K | $438.63 M |
| 06/24/2025 | $7.97 | $8.56 (7.4%) | $8.61 | $7.85 | 935.08 K | $439.66 M |
| 06/23/2025 | $8.36 | $7.86 (-5.98%) | $8.45 | $7.82 | 940.41 K | $403.71 M |
| 06/20/2025 | $8.67 | $8.43 (-2.77%) | $8.83 | $8.16 | 2.55 M | $432.98 M |
| 06/18/2025 | $8.60 | $8.57 (-0.35%) | $8.99 | $8.41 | 998.80 K | $440.17 M |
| 06/17/2025 | $9.05 | $8.66 (-4.31%) | $9.32 | $8.62 | 671.70 K | $444.79 M |
| 06/16/2025 | $9.27 | $9.16 (-1.19%) | $9.34 | $8.76 | 1.02 M | $470.48 M |
| 06/13/2025 | $9.85 | $9.27 (-5.89%) | $10.26 | $9.13 | 797.98 K | $476.13 M |
| 06/12/2025 | $10.07 | $10.20 (1.29%) | $10.29 | $9.86 | 543.00 K | $523.89 M |
| 06/11/2025 | $10.05 | $10.20 (1.49%) | $10.64 | $10.05 | 1.01 M | $523.89 M |
| 06/10/2025 | $9.65 | $9.81 (1.66%) | $10.13 | $9.51 | 1.00 M | $503.86 M |
| 06/09/2025 | $9.87 | $9.53 (-3.44%) | $10.06 | $9.27 | 845.25 K | $489.48 M |
| 06/06/2025 | $8.42 | $9.61 (14.13%) | $9.78 | $8.32 | 1.91 M | $493.59 M |
| 06/05/2025 | $9.72 | $8.36 (-13.99%) | $9.86 | $7.95 | 2.65 M | $429.39 M |
| 06/04/2025 | $10.10 | $10.08 (-0.2%) | $10.58 | $9.92 | 690.30 K | $517.73 M |
| 06/03/2025 | $10.26 | $10.13 (-1.27%) | $10.58 | $9.74 | 1.01 M | $520.30 M |
| 06/02/2025 | $9.15 | $10.35 (13.11%) | $11.00 | $9.15 | 2.32 M | $531.60 M |
| 05/30/2025 | $8.79 | $8.85 (0.68%) | $8.91 | $8.22 | 830.40 K | $454.55 M |
| 05/29/2025 | $8.62 | $8.97 (4.06%) | $9.29 | $8.43 | 1.09 M | $460.72 M |
| 05/28/2025 | $9.05 | $8.54 (-5.64%) | $9.11 | $8.45 | 1.02 M | $438.63 M |
| 05/27/2025 | $9.60 | $9.07 (-5.52%) | $9.83 | $8.51 | 1.68 M | $465.85 M |
| 05/23/2025 | $9.52 | $9.71 (2%) | $9.80 | $9.40 | 645.20 K | $498.73 M |
| 05/22/2025 | $9.51 | $9.86 (3.68%) | $10.22 | $9.42 | 910.20 K | $506.43 M |
| 05/21/2025 | $9.89 | $9.64 (-2.53%) | $10.44 | $9.63 | 1.49 M | $495.13 M |
| 05/20/2025 | $9.65 | $10.00 (3.63%) | $10.12 | $9.40 | 1.39 M | $513.62 M |
| 05/19/2025 | $8.66 | $9.79 (13.05%) | $9.82 | $8.66 | 1.00 M | $502.83 M |
| 05/16/2025 | $8.58 | $8.89 (3.61%) | $9.09 | $8.42 | 825.34 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 |
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.
