Get the Stockscreener App
9.83
2.29%
0.22
After Hours:
9.14
-0.69
-7.02%
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 01, 2025, is $9.83.
- 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 95.23% to $9.83 now.
- The 52-week high stock price for RGNX is $17.52, representing a 78.23% increase from the current share price, occurred on May 03, 2024.
- The 52-week low stock price for RGNX is $5.035, indicating a -48.78% 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 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% |
| Apr 28, 2025 | $9.37 | $8.90 | $0.47 | 462,533.0 | -0.22% |
| Apr 25, 2025 | $9.22 | $8.77 | $0.455 | 602,788.0 | -0.54% |
| Apr 24, 2025 | $9.31 | $8.52 | $0.79 | 838,445.0 | +3.72% |
| Apr 23, 2025 | $9.16 | $8.09 | $1.07 | 1,703,265.0 | +13.43% |
| Apr 22, 2025 | $7.84 | $6.72 | $1.12 | 1,434,167.0 | +17.24% |
| Apr 21, 2025 | $6.90 | $5.85 | $1.05 | 1,405,512.0 | +12.29% |
| Apr 17, 2025 | $6.31 | $5.91 | $0.398 | 647,701.0 | -3.57% |
| Apr 16, 2025 | $6.46 | $6.05 | $0.41 | 699,695.0 | -5.95% |
| Apr 15, 2025 | $6.83 | $6.20 | $0.6299 | 978,987.0 | +3.48% |
| Apr 14, 2025 | $6.36 | $5.81 | $0.55 | 1,241,033.0 | +7.47% |
| Apr 11, 2025 | $5.95 | $5.15 | $0.80 | 1,224,210.0 | +8.87% |
| Apr 10, 2025 | $5.77 | $5.15 | $0.6225 | 1,547,998.0 | -8.46% |
| Apr 09, 2025 | $6.02 | $5.04 | $0.985 | 2,130,527.0 | +11.30% |
| Apr 08, 2025 | $5.96 | $5.25 | $0.71 | 903,985.0 | -10.46% |
| Apr 07, 2025 | $6.16 | $5.51 | $0.6496 | 1,047,084.0 | -5.72% |
| Apr 04, 2025 | $6.54 | $6.26 | $0.285 | 1,087,615.0 | -5.70% |
| Apr 03, 2025 | $6.74 | $6.45 | $0.29 | 825,919.0 | -5.39% |
| Apr 02, 2025 | $7.25 | $6.57 | $0.68 | 699,934.0 | +4.29% |
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 | $9.93 | $9.27 | $0.6551 | 653,870.0 | +0.00% |
| Apr, 2025 | $9.93 | $5.04 | $4.89 | 22,363,980.0 | +37.48% |
| 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% |
0.89%
1.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):