Get the Stockscreener App
15.44
1.53%
-0.24
After Hours:
15.44
Regenxbio Inc Stock (RGNX) Price History
The historical daily chart and data for Regenxbio Inc stock (RGNX), show that the latest closing stock price as of May 10, 2024, is $15.44.
- Regenxbio Inc all-time high stock price is $85.10, occurred on July 10, 2018.
- The lowest Regenxbio Inc stock price recorded was $7.07 on July 20, 2016. Since then, Regenxbio Inc's stock price has risen over 118.39% to $15.44 now.
- The 52-week high stock price for RGNX is $28.80, representing a 86.53% increase from the current share price, occurred on March 05, 2024.
- The 52-week low stock price for RGNX is $11.83, indicating a -23.38% decrease from the current share price, occurred on February 02, 2024.
- The closing price of Regenxbio Inc (RGNX) stock in the beginning of 2023 was $34.31. The stock closed the year at $22.68, a loss of over -33.90% for the year.
The table below shows more information about RGNX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $16.42 | $14.87 | $1.55 | 418,407.0 | -1.53% |
| May 09, 2024 | $16.64 | $15.56 | $1.08 | 480,956.0 | -5.94% |
| May 08, 2024 | $17.35 | $16.20 | $1.16 | 319,693.0 | -1.71% |
| May 07, 2024 | $17.15 | $16.31 | $0.84 | 401,926.0 | +0.53% |
| May 06, 2024 | $17.03 | $16.53 | $0.50 | 209,685.0 | +0.24% |
| May 03, 2024 | $17.52 | $16.68 | $0.84 | 237,489.0 | +1.14% |
| May 02, 2024 | $16.79 | $16.02 | $0.765 | 385,449.0 | +2.72% |
| May 01, 2024 | $17.00 | $15.27 | $1.73 | 474,767.0 | +5.54% |
| Apr 30, 2024 | $16.01 | $15.33 | $0.68 | 347,916.0 | -4.36% |
| Apr 29, 2024 | $16.80 | $15.95 | $0.85 | 274,001.0 | -0.86% |
| Apr 26, 2024 | $16.45 | $15.72 | $0.73 | 301,903.0 | +0.81% |
| Apr 25, 2024 | $16.16 | $15.29 | $0.87 | 588,894.0 | +0.12% |
| Apr 24, 2024 | $16.66 | $15.60 | $1.06 | 344,583.0 | +0.88% |
| Apr 23, 2024 | $16.28 | $15.52 | $0.76 | 356,927.0 | +1.66% |
| Apr 22, 2024 | $16.10 | $15.18 | $0.92 | 421,622.0 | -0.32% |
| Apr 19, 2024 | $16.26 | $15.32 | $0.94 | 569,352.0 | -2.61% |
| Apr 18, 2024 | $16.82 | $16.05 | $0.765 | 551,005.0 | -5.40% |
| Apr 17, 2024 | $17.99 | $16.99 | $1.00 | 410,502.0 | -2.69% |
| Apr 16, 2024 | $18.24 | $17.48 | $0.76 | 291,170.0 | -2.89% |
| Apr 15, 2024 | $18.65 | $17.82 | $0.83 | 346,015.0 | -0.39% |
| Apr 12, 2024 | $19.38 | $17.63 | $1.75 | 542,760.0 | -4.89% |
Regenxbio Inc Stock (RGNX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Regenxbio Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RGNX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Regenxbio Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Regenxbio Inc Stock (RGNX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $17.52 | $14.87 | $2.65 | 3,346,779.0 | +0.59% |
| Apr, 2024 | $21.57 | $15.18 | $6.39 | 9,508,416.0 | -27.15% |
| Mar, 2024 | $28.80 | $17.86 | $10.94 | 19,051,434.0 | +20.81% |
| Feb, 2024 | $20.48 | $11.83 | $8.65 | 16,197,829.0 | +41.56% |
| Jan, 2024 | $18.69 | $12.07 | $6.62 | 12,609,559.0 | -31.36% |
Regenxbio Inc Stock (RGNX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.38 | $17.73 | $3.65 | 9,533,657.0 | -8.04% |
| Nov, 2023 | $20.88 | $12.85 | $8.03 | 11,629,356.0 | +51.44% |
| Oct, 2023 | $17.15 | $12.82 | $4.33 | 9,265,411.0 | -21.69% |
| Sep, 2023 | $18.36 | $16.14 | $2.22 | 7,306,591.0 | -7.01% |
| Aug, 2023 | $19.78 | $17.18 | $2.60 | 7,834,337.0 | -6.84% |
| Jul, 2023 | $20.38 | $17.55 | $2.82 | 5,856,142.0 | -4.95% |
| Jun, 2023 | $20.79 | $17.05 | $3.73 | 8,801,652.0 | +16.02% |
| May, 2023 | $22.13 | $17.02 | $5.11 | 10,074,162.0 | -11.00% |
| Apr, 2023 | $20.03 | $17.03 | $3.00 | 7,013,215.0 | +2.38% |
| Mar, 2023 | $25.32 | $17.82 | $7.50 | 12,103,318.0 | -15.01% |
| Feb, 2023 | $24.30 | $20.93 | $3.37 | 7,381,124.0 | -4.14% |
| Jan, 2023 | $25.54 | $21.73 | $3.81 | 6,376,664.0 | +2.34% |
Regenxbio Inc Stock (RGNX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $24.54 | $21.29 | $3.25 | 8,728,912.0 | -5.10% |
| Nov, 2022 | $25.50 | $19.82 | $5.68 | 6,711,950.0 | +0.97% |
| Oct, 2022 | $27.08 | $21.49 | $5.59 | 7,457,219.0 | -10.44% |
| Sep, 2022 | $31.32 | $22.20 | $9.12 | 8,073,001.0 | -10.41% |
| Aug, 2022 | $35.73 | $29.25 | $6.48 | 7,024,973.0 | -5.96% |
| Jul, 2022 | $33.05 | $24.86 | $8.19 | 6,978,840.0 | +27.00% |
| Jun, 2022 | $27.08 | $19.17 | $7.91 | 10,014,777.0 | +17.40% |
| May, 2022 | $28.78 | $18.69 | $10.09 | 8,834,714.0 | -24.21% |
| Apr, 2022 | $35.71 | $26.92 | $8.79 | 7,370,365.0 | -16.36% |
| Mar, 2022 | $34.60 | $25.71 | $8.89 | 9,139,947.0 | +26.63% |
| Feb, 2022 | $27.86 | $24.09 | $3.77 | 9,036,524.0 | -0.72% |
| Jan, 2022 | $34.46 | $24.14 | $10.32 | 8,036,000.0 | -19.27% |
0.84%
0.10%
Cap:
|
Volume (24h):