Get the Stockscreener App
10.15
5.40%
0.52
After Hours:
10.10
-0.05
-0.49%
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 November 18, 2024, is $10.15.
- 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 43.56% to $10.15 now.
- The 52-week high stock price for RGNX is $28.80, representing a 183.74% increase from the current share price, occurred on March 05, 2024.
- The 52-week low stock price for RGNX is $8.535, indicating a -15.91% decrease from the current share price, occurred on November 01, 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $11.38 | $9.93 | $1.45 | 3,057,072.0 | +5.40% |
| Nov 15, 2024 | $11.63 | $9.58 | $2.05 | 1,282,972.0 | -13.55% |
| Nov 14, 2024 | $12.11 | $10.73 | $1.38 | 1,237,475.0 | +4.40% |
| Nov 13, 2024 | $10.73 | $10.24 | $0.4924 | 565,256.0 | +1.72% |
| Nov 12, 2024 | $11.41 | $10.49 | $0.92 | 639,286.0 | -9.26% |
| Nov 11, 2024 | $12.22 | $11.29 | $0.93 | 718,470.0 | +3.58% |
| Nov 08, 2024 | $11.70 | $10.76 | $0.94 | 1,051,000.0 | -0.27% |
| Nov 07, 2024 | $11.62 | $10.00 | $1.62 | 1,720,305.0 | +18.66% |
| Nov 06, 2024 | $9.45 | $8.95 | $0.50 | 653,229.0 | +5.72% |
| Nov 05, 2024 | $8.97 | $8.58 | $0.39 | 357,357.0 | +1.83% |
| Nov 04, 2024 | $8.89 | $8.55 | $0.34 | 360,639.0 | -0.34% |
| Nov 01, 2024 | $8.88 | $8.54 | $0.345 | 449,789.0 | +2.33% |
| Oct 31, 2024 | $8.98 | $8.56 | $0.4197 | 497,957.0 | -2.83% |
| Oct 30, 2024 | $9.27 | $8.81 | $0.455 | 383,900.0 | -2.43% |
| Oct 29, 2024 | $9.46 | $8.90 | $0.56 | 423,549.0 | -3.41% |
| Oct 28, 2024 | $9.74 | $9.26 | $0.485 | 434,491.0 | +0.32% |
| Oct 25, 2024 | $9.84 | $9.30 | $0.535 | 387,017.0 | -2.40% |
| Oct 24, 2024 | $9.87 | $9.40 | $0.47 | 362,209.0 | -1.64% |
| Oct 23, 2024 | $9.81 | $9.45 | $0.36 | 484,085.0 | +1.56% |
| Oct 22, 2024 | $10.32 | $9.41 | $0.91 | 484,083.0 | -7.52% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $12.22 | $8.54 | $3.69 | 15,149,922.0 | +18.16% |
| 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% |
3.66%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):