Get the Stockscreener App
14.33
0.42%
-0.06
After Hours:
14.50
0.17
+1.19%
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 July 26, 2024, is $14.33.
- 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 102.69% to $14.33 now.
- The 52-week high stock price for RGNX is $28.80, representing a 100.98% increase from the current share price, occurred on March 05, 2024.
- The 52-week low stock price for RGNX is $10.49, indicating a -26.80% decrease from the current share price, occurred on July 08, 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $14.77 | $14.16 | $0.61 | 309,682.0 | -0.42% |
| Jul 25, 2024 | $14.82 | $13.21 | $1.61 | 598,387.0 | +5.50% |
| Jul 24, 2024 | $13.85 | $13.26 | $0.59 | 375,448.0 | +1.04% |
| Jul 23, 2024 | $13.69 | $12.35 | $1.34 | 533,683.0 | +5.72% |
| Jul 22, 2024 | $12.83 | $12.12 | $0.709 | 392,674.0 | +1.51% |
| Jul 19, 2024 | $13.14 | $12.38 | $0.76 | 419,056.0 | -2.10% |
| Jul 18, 2024 | $13.53 | $12.68 | $0.85 | 492,897.0 | -3.24% |
| Jul 17, 2024 | $13.81 | $12.79 | $1.02 | 532,255.0 | -2.06% |
| Jul 16, 2024 | $13.76 | $12.87 | $0.89 | 424,062.0 | +5.36% |
| Jul 15, 2024 | $13.03 | $12.62 | $0.4049 | 473,765.0 | +0.78% |
| Jul 12, 2024 | $13.42 | $12.46 | $0.96 | 729,448.0 | +0.47% |
| Jul 11, 2024 | $13.05 | $11.11 | $1.95 | 1,377,011.0 | +18.34% |
| Jul 10, 2024 | $10.92 | $10.55 | $0.37 | 333,201.0 | +1.42% |
| Jul 09, 2024 | $10.85 | $10.53 | $0.3238 | 358,741.0 | -0.38% |
| Jul 08, 2024 | $11.28 | $10.49 | $0.79 | 532,179.0 | -2.48% |
| Jul 05, 2024 | $10.95 | $10.53 | $0.42 | 410,245.0 | +0.74% |
| Jul 03, 2024 | $11.07 | $10.50 | $0.57 | 326,575.0 | +0.65% |
| Jul 02, 2024 | $11.07 | $10.72 | $0.3499 | 501,802.0 | -2.89% |
| Jul 01, 2024 | $11.83 | $10.98 | $0.85 | 522,047.0 | -5.38% |
| Jun 28, 2024 | $12.00 | $11.43 | $0.57 | 1,541,803.0 | +0.60% |
| Jun 27, 2024 | $11.90 | $11.33 | $0.57 | 480,767.0 | +1.04% |
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 |
|---|---|---|---|---|---|
| Jul, 2024 | $14.82 | $10.49 | $4.33 | 9,952,840.0 | +22.48% |
| 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% |
1.17%
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):