Get the Stockscreener App
8.54
5.84%
-0.53
After Hours:
8.79
0.25
+2.93%
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 28, 2025, is $8.54.
- Regenxbio Inc all-time high stock price is $85.10, occurred on July 10, 2018.
- The lowest Regenxbio Inc stock price recorded was $5.035 on April 09, 2025. Since then, Regenxbio Inc's stock price has risen over 69.61% to $8.54 now.
- The 52-week high stock price for RGNX is $15.36, representing a 79.86% increase from the current share price, occurred on July 29, 2024.
- The 52-week low stock price for RGNX is $5.035, indicating a -41.04% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Regenxbio Inc (RGNX) stock in the beginning of 2024 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 28, 2025 | $9.11 | $8.45 | $0.6599 | 1,016,556.0 | -5.84% |
| May 27, 2025 | $9.83 | $8.51 | $1.32 | 1,679,336.0 | -6.59% |
| May 23, 2025 | $9.79 | $9.40 | $0.395 | 645,180.0 | -1.52% |
| May 22, 2025 | $10.22 | $9.42 | $0.80 | 910,070.0 | +2.28% |
| May 21, 2025 | $10.44 | $9.62 | $0.815 | 1,488,536.0 | -3.60% |
| May 20, 2025 | $10.12 | $9.40 | $0.7186 | 1,387,632.0 | +2.15% |
| May 19, 2025 | $9.82 | $8.66 | $1.16 | 989,180.0 | +10.12% |
| May 16, 2025 | $9.09 | $8.42 | $0.67 | 825,125.0 | +2.89% |
| May 15, 2025 | $8.70 | $7.68 | $1.02 | 883,307.0 | +3.72% |
| May 14, 2025 | $8.77 | $7.77 | $1.00 | 1,187,824.0 | +1.83% |
| May 13, 2025 | $9.02 | $7.78 | $1.24 | 2,912,408.0 | +2.63% |
| May 12, 2025 | $8.20 | $7.63 | $0.5671 | 1,115,627.0 | +5.98% |
| May 09, 2025 | $7.78 | $7.23 | $0.55 | 872,353.0 | +5.17% |
| May 08, 2025 | $7.38 | $6.89 | $0.489 | 2,314,420.0 | -1.24% |
| May 07, 2025 | $7.93 | $6.99 | $0.945 | 1,938,551.0 | -8.59% |
| May 06, 2025 | $9.73 | $7.86 | $1.87 | 2,086,414.0 | -18.85% |
| May 05, 2025 | $10.43 | $9.65 | $0.7801 | 770,964.0 | -6.15% |
| May 02, 2025 | $10.59 | $9.94 | $0.65 | 1,015,810.0 | +5.80% |
| May 01, 2025 | $9.93 | $9.27 | $0.6551 | 653,870.0 | +2.29% |
| Apr 30, 2025 | $9.72 | $9.01 | $0.71 | 575,317.0 | +2.13% |
| Apr 29, 2025 | $9.48 | $8.96 | $0.52 | 709,742.0 | +3.07% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $10.59 | $6.89 | $3.70 | 25,709,719.0 | -11.13% |
| Apr, 2025 | $9.72 | $5.04 | $4.69 | 21,710,110.0 | +34.41% |
| Mar, 2025 | $9.06 | $5.66 | $3.40 | 19,900,734.0 | +8.83% |
| Feb, 2025 | $8.75 | $6.34 | $2.41 | 13,714,984.0 | -18.59% |
| Jan, 2025 | $8.84 | $6.56 | $2.28 | 19,745,049.0 | +4.40% |
Regenxbio Inc Stock (RGNX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.52 | $7.15 | $3.37 | 30,819,818.0 | -27.12% |
| 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% |
8.70%
1.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):