5 DAY PERFORMANCE
-14.58%
1 MONTH PERFORMANCE
-6.96%
3 MONTH PERFORMANCE
+7.42%
6 MONTH PERFORMANCE
+8.53%
YEAR-TO-DATE PERFORMANCE
+34.93%
1 YEAR PERFORMANCE
+8.87%
REGENXBIO Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $13.06 | $13.16 (0.77%) | $13.29 | $12.87 | 555.17 K | $680.23 M |
| 12/04/2025 | $12.88 | $12.98 (0.78%) | $13.77 | $12.82 | 941.07 K | $670.92 M |
| 12/03/2025 | $12.22 | $12.88 (5.4%) | $12.93 | $12.21 | 457.53 K | $665.75 M |
| 12/02/2025 | $12.70 | $12.21 (-3.86%) | $12.90 | $12.05 | 543.30 K | $631.12 M |
| 12/01/2025 | $13.00 | $12.60 (-3.08%) | $13.24 | $12.42 | 523.74 K | $651.28 M |
| 11/28/2025 | $13.25 | $13.39 (1.06%) | $13.39 | $13.01 | 1.10 M | $692.12 M |
| 11/26/2025 | $13.53 | $13.26 (-2%) | $13.80 | $13.11 | 906.73 K | $685.40 M |
| 11/25/2025 | $12.23 | $13.45 (9.98%) | $13.65 | $12.04 | 967.36 K | $695.22 M |
| 11/24/2025 | $11.87 | $12.23 (3.03%) | $12.50 | $11.81 | 724.00 K | $632.16 M |
| 11/21/2025 | $10.87 | $11.80 (8.56%) | $11.97 | $10.76 | 453.20 K | $609.93 M |
| 11/20/2025 | $11.18 | $10.87 (-2.77%) | $11.58 | $10.83 | 445.17 K | $561.86 M |
| 11/19/2025 | $11.04 | $10.93 (-1%) | $11.30 | $10.82 | 585.80 K | $564.96 M |
| 11/18/2025 | $11.01 | $11.25 (2.18%) | $11.49 | $10.70 | 528.30 K | $581.50 M |
| 11/17/2025 | $11.45 | $11.14 (-2.71%) | $11.77 | $10.95 | 540.80 K | $575.82 M |
| 11/14/2025 | $11.29 | $11.51 (1.95%) | $11.91 | $11.25 | 512.10 K | $594.94 M |
| 11/13/2025 | $11.41 | $11.64 (2.02%) | $12.05 | $11.31 | 561.03 K | $601.66 M |
| 11/12/2025 | $11.55 | $11.60 (0.43%) | $12.01 | $11.42 | 515.60 K | $599.59 M |
| 11/11/2025 | $10.99 | $11.55 (5.1%) | $11.61 | $10.90 | 474.73 K | $597.01 M |
| 11/10/2025 | $11.65 | $11.02 (-5.41%) | $11.81 | $10.86 | 542.70 K | $569.61 M |
| 11/07/2025 | $11.00 | $11.21 (1.91%) | $11.34 | $10.80 | 623.20 K | $579.43 M |
| 11/06/2025 | $11.40 | $11.17 (-2.02%) | $11.79 | $11.00 | 677.35 K | $577.37 M |
| 11/05/2025 | $11.46 | $11.61 (1.31%) | $11.85 | $11.26 | 481.14 K | $600.11 M |
| 11/04/2025 | $11.42 | $11.56 (1.23%) | $11.96 | $11.38 | 550.11 K | $597.52 M |
| 11/03/2025 | $12.40 | $11.99 (-3.31%) | $12.45 | $11.47 | 903.06 K | $619.75 M |
| 10/31/2025 | $12.82 | $12.77 (-0.39%) | $13.20 | $12.61 | 473.91 K | $657.44 M |
| 10/30/2025 | $12.75 | $12.82 (0.55%) | $13.26 | $12.75 | 331.62 K | $660.01 M |
| 10/29/2025 | $13.10 | $12.84 (-1.98%) | $13.40 | $12.66 | 554.96 K | $661.04 M |
| 10/28/2025 | $13.58 | $13.16 (-3.09%) | $13.69 | $13.12 | 507.03 K | $677.52 M |
| 10/27/2025 | $13.44 | $13.62 (1.34%) | $13.93 | $13.13 | 497.44 K | $701.20 M |
| 10/24/2025 | $12.80 | $13.03 (1.8%) | $13.28 | $12.72 | 461.87 K | $670.82 M |
| 10/23/2025 | $12.20 | $12.58 (3.11%) | $12.63 | $12.06 | 450.05 K | $647.66 M |
| 10/22/2025 | $12.99 | $12.19 (-6.16%) | $12.99 | $12.17 | 658.52 K | $627.58 M |
| 10/21/2025 | $12.56 | $13.09 (4.22%) | $13.39 | $12.19 | 681.80 K | $673.91 M |
| 10/20/2025 | $12.06 | $12.64 (4.81%) | $12.82 | $12.02 | 618.35 K | $650.75 M |
| 10/17/2025 | $11.52 | $11.73 (1.82%) | $12.32 | $11.50 | 392.97 K | $603.90 M |
| 10/16/2025 | $12.43 | $12.34 (-0.72%) | $12.99 | $12.27 | 742.31 K | $635.30 M |
| 10/15/2025 | $11.34 | $12.30 (8.47%) | $12.35 | $11.34 | 569.70 K | $633.24 M |
| 10/14/2025 | $10.90 | $11.25 (3.21%) | $11.41 | $10.90 | 403.08 K | $579.18 M |
| 10/13/2025 | $11.33 | $11.34 (0.09%) | $11.60 | $10.97 | 506.80 K | $583.82 M |
| 10/10/2025 | $12.11 | $10.92 (-9.83%) | $12.14 | $10.91 | 968.75 K | $562.19 M |
| 10/09/2025 | $12.28 | $12.17 (-0.9%) | $12.84 | $12.15 | 1.02 M | $626.55 M |
| 10/08/2025 | $10.53 | $12.22 (16.05%) | $12.30 | $10.52 | 973.13 K | $629.12 M |
| 10/07/2025 | $10.73 | $10.51 (-2.05%) | $11.00 | $10.24 | 513.54 K | $541.09 M |
| 10/06/2025 | $10.53 | $10.69 (1.52%) | $10.85 | $10.48 | 699.15 K | $550.35 M |
| 10/03/2025 | $10.58 | $10.43 (-1.42%) | $11.00 | $10.42 | 692.21 K | $536.97 M |
| 10/02/2025 | $9.81 | $10.58 (7.85%) | $10.58 | $9.81 | 671.90 K | $544.69 M |
| 10/01/2025 | $9.57 | $9.77 (2.09%) | $9.98 | $9.55 | 612.40 K | $502.99 M |
| 09/30/2025 | $9.83 | $9.65 (-1.83%) | $10.01 | $9.63 | 906.90 K | $496.81 M |
| 09/29/2025 | $9.74 | $9.85 (1.13%) | $10.17 | $9.68 | 706.82 K | $507.11 M |
| 09/26/2025 | $9.37 | $9.65 (2.99%) | $9.67 | $9.18 | 488.96 K | $496.81 M |
| 09/25/2025 | $9.41 | $9.36 (-0.53%) | $9.73 | $9.18 | 560.97 K | $481.88 M |
| 09/24/2025 | $9.05 | $9.54 (5.41%) | $9.58 | $8.97 | 579.21 K | $491.15 M |
| 09/23/2025 | $9.05 | $8.93 (-1.33%) | $9.12 | $8.80 | 407.55 K | $459.74 M |
| 09/22/2025 | $8.80 | $9.06 (2.95%) | $9.32 | $8.68 | 420.90 K | $466.44 M |
| 09/19/2025 | $9.34 | $8.89 (-4.82%) | $9.40 | $8.88 | 744.62 K | $457.68 M |
| 09/18/2025 | $9.24 | $9.36 (1.3%) | $9.48 | $9.17 | 350.02 K | $481.88 M |
| 09/17/2025 | $9.23 | $9.03 (-2.17%) | $9.50 | $8.99 | 308.41 K | $464.89 M |
| 09/16/2025 | $9.11 | $9.26 (1.65%) | $9.41 | $9.01 | 290.83 K | $476.73 M |
| 09/15/2025 | $9.19 | $9.09 (-1.09%) | $9.35 | $8.82 | 387.80 K | $467.98 M |
| 09/12/2025 | $9.47 | $9.20 (-2.85%) | $9.61 | $9.10 | 294.90 K | $473.64 M |
| 09/11/2025 | $9.58 | $9.49 (-0.94%) | $9.82 | $9.15 | 371.10 K | $488.57 M |
| 09/10/2025 | $9.89 | $9.57 (-3.24%) | $10.08 | $9.54 | 438.80 K | $492.69 M |
| 09/09/2025 | $9.48 | $9.89 (4.32%) | $9.91 | $9.35 | 329.60 K | $509.17 M |
| 09/08/2025 | $9.72 | $9.48 (-2.47%) | $9.77 | $9.42 | 432.49 K | $488.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
