Get the Stockscreener App
7.62
2.83%
0.21
After Hours:
7.71
0.09
+1.18%
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 December 20, 2024, is $7.62.
- 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 7.78% to $7.62 now.
- The 52-week high stock price for RGNX is $28.80, representing a 277.95% increase from the current share price, occurred on March 05, 2024.
- The 52-week low stock price for RGNX is $7.21, indicating a -5.38% decrease from the current share price, occurred on December 20, 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $7.75 | $7.21 | $0.54 | 8,481,668.0 | +2.83% |
| Dec 19, 2024 | $8.01 | $7.38 | $0.625 | 1,839,523.0 | -4.63% |
| Dec 18, 2024 | $8.60 | $7.54 | $1.06 | 1,291,669.0 | -8.26% |
| Dec 17, 2024 | $8.69 | $8.28 | $0.41 | 1,202,093.0 | -0.82% |
| Dec 16, 2024 | $8.75 | $8.06 | $0.69 | 1,540,595.0 | +3.14% |
| Dec 13, 2024 | $8.82 | $8.26 | $0.565 | 970,503.0 | -5.05% |
| Dec 12, 2024 | $9.37 | $8.45 | $0.9168 | 1,127,655.0 | -6.24% |
| Dec 11, 2024 | $9.75 | $8.96 | $0.79 | 927,732.0 | -4.71% |
| Dec 10, 2024 | $10.01 | $9.13 | $0.875 | 1,714,510.0 | -4.03% |
| Dec 09, 2024 | $10.52 | $9.49 | $1.03 | 1,680,329.0 | +6.16% |
| Dec 06, 2024 | $9.70 | $8.59 | $1.11 | 1,095,910.0 | +9.61% |
| Dec 05, 2024 | $9.29 | $8.44 | $0.85 | 1,548,404.0 | -4.59% |
| Dec 04, 2024 | $9.46 | $9.02 | $0.435 | 633,276.0 | -1.51% |
| Dec 03, 2024 | $9.90 | $9.13 | $0.77 | 833,354.0 | -7.00% |
| Dec 02, 2024 | $10.39 | $9.89 | $0.50 | 880,720.0 | +0.81% |
| Nov 29, 2024 | $10.22 | $9.82 | $0.40 | 251,711.0 | -0.90% |
| Nov 27, 2024 | $10.20 | $9.39 | $0.81 | 627,894.0 | +4.82% |
| Nov 26, 2024 | $9.77 | $9.40 | $0.37 | 619,954.0 | -0.31% |
| Nov 25, 2024 | $10.20 | $9.57 | $0.63 | 747,802.0 | -0.10% |
| Nov 22, 2024 | $9.82 | $9.00 | $0.82 | 664,336.0 | +4.47% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $10.52 | $7.21 | $3.31 | 34,249,609.0 | -23.19% |
| Nov, 2024 | $12.22 | $8.54 | $3.69 | 18,516,452.0 | +15.48% |
| Oct, 2024 | $11.23 | $8.56 | $2.67 | 11,059,288.0 | -18.11% |
| Sep, 2024 | $13.48 | $10.14 | $3.34 | 10,932,831.0 | -14.16% |
| Aug, 2024 | $15.02 | $11.22 | $3.80 | 9,033,490.0 | -14.25% |
| Jul, 2024 | $15.36 | $10.49 | $4.87 | 11,577,916.0 | +21.79% |
| Jun, 2024 | $14.95 | $11.33 | $3.62 | 13,627,623.0 | -18.47% |
| May, 2024 | $17.52 | $14.08 | $3.44 | 8,231,423.0 | -6.51% |
| 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% |
2.88%
2.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):