Get the Stockscreener App
8.07
2.15%
0.17
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 January 31, 2025, is $8.07.
- Regenxbio Inc all-time high stock price is $85.10, occurred on July 10, 2018.
- The lowest Regenxbio Inc stock price recorded was $6.56 on January 13, 2025. Since then, Regenxbio Inc's stock price has risen over 23.02% to $8.07 now.
- The 52-week high stock price for RGNX is $28.80, representing a 256.88% increase from the current share price, occurred on March 05, 2024.
- The 52-week low stock price for RGNX is $6.56, indicating a -18.71% decrease from the current share price, occurred on January 13, 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $8.63 | $7.68 | $0.95 | 1,036,311.0 | +2.15% |
| Jan 30, 2025 | $8.09 | $7.57 | $0.515 | 621,086.0 | +5.05% |
| Jan 29, 2025 | $7.71 | $7.37 | $0.343 | 441,592.0 | -1.05% |
| Jan 28, 2025 | $7.70 | $7.23 | $0.47 | 511,002.0 | -0.91% |
| Jan 27, 2025 | $8.25 | $7.51 | $0.74 | 712,427.0 | -2.66% |
| Jan 24, 2025 | $8.01 | $7.46 | $0.55 | 546,404.0 | -0.88% |
| Jan 23, 2025 | $8.05 | $7.40 | $0.65 | 644,736.0 | +1.27% |
| Jan 22, 2025 | $7.86 | $7.34 | $0.52 | 1,020,644.0 | +3.70% |
| Jan 21, 2025 | $7.58 | $7.28 | $0.30 | 737,132.0 | +2.71% |
| Jan 17, 2025 | $7.43 | $7.18 | $0.2525 | 675,633.0 | +3.08% |
| Jan 16, 2025 | $7.45 | $6.97 | $0.475 | 1,040,538.0 | -3.90% |
| Jan 15, 2025 | $7.70 | $7.17 | $0.53 | 1,601,596.0 | +5.53% |
| Jan 14, 2025 | $7.48 | $6.78 | $0.70 | 3,990,905.0 | +1.44% |
| Jan 13, 2025 | $7.70 | $6.56 | $1.14 | 1,187,842.0 | -7.46% |
| Jan 10, 2025 | $8.15 | $7.48 | $0.67 | 792,098.0 | -9.41% |
| Jan 08, 2025 | $8.42 | $8.01 | $0.41 | 569,080.0 | -0.84% |
| Jan 07, 2025 | $8.84 | $8.20 | $0.64 | 1,281,132.0 | +2.08% |
| Jan 06, 2025 | $8.49 | $7.90 | $0.59 | 666,967.0 | +5.41% |
| Jan 03, 2025 | $8.02 | $7.53 | $0.4868 | 942,292.0 | -1.15% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $8.84 | $6.56 | $2.28 | 20,781,360.0 | +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% |
3.95%
2.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):