5 DAY PERFORMANCE
+29.18%
1 MONTH PERFORMANCE
+11.89%
3 MONTH PERFORMANCE
-1.09%
6 MONTH PERFORMANCE
-36.21%
YEAR-TO-DATE PERFORMANCE
+5.95%
1 YEAR PERFORMANCE
-63.55%
REGENXBIO Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.12 | $6.67 (8.99%) | $6.78 | $5.98 | 641,006 | $338.84 M |
| 03/11/2025 | $6.13 | $6.11 (-0.33%) | $6.13 | $5.66 | 823,900 | $310.39 M |
| 03/10/2025 | $6.20 | $6.01 (-3.06%) | $6.33 | $5.96 | 611,400 | $305.31 M |
| 03/07/2025 | $6.42 | $6.34 (-1.25%) | $6.58 | $6.23 | 745,800 | $322.07 M |
| 03/06/2025 | $6.08 | $6.45 (6.09%) | $6.55 | $6.08 | 617,100 | $327.66 M |
| 03/05/2025 | $5.93 | $6.25 (5.4%) | $6.28 | $5.86 | 1.20 M | $317.50 M |
| 03/04/2025 | $5.78 | $5.92 (2.42%) | $5.97 | $5.62 | 1.20 M | $300.74 M |
| 03/03/2025 | $6.57 | $5.92 (-9.89%) | $6.64 | $5.91 | 1.05 M | $300.74 M |
| 02/28/2025 | $6.50 | $6.57 (1.08%) | $6.67 | $6.34 | 1.40 M | $333.76 M |
| 02/27/2025 | $6.66 | $6.60 (-0.9%) | $6.84 | $6.54 | 583,500 | $335.28 M |
| 02/26/2025 | $6.83 | $6.67 (-2.34%) | $6.86 | $6.56 | 671,620 | $338.84 M |
| 02/25/2025 | $6.87 | $6.72 (-2.18%) | $6.87 | $6.44 | 1.10 M | $341.38 M |
| 02/24/2025 | $7.26 | $6.93 (-4.55%) | $7.29 | $6.85 | 665,334 | $352.04 M |
| 02/21/2025 | $7.48 | $7.27 (-2.81%) | $7.56 | $7.22 | 632,908 | $369.32 M |
| 02/20/2025 | $7.38 | $7.36 (-0.27%) | $7.59 | $7.32 | 548,522 | $373.89 M |
| 02/19/2025 | $7.45 | $7.46 (0.13%) | $7.72 | $7.37 | 481,656 | $378.97 M |
| 02/18/2025 | $7.30 | $7.58 (3.84%) | $7.79 | $7.30 | 741,043 | $385.06 M |
| 02/14/2025 | $7.25 | $7.30 (0.69%) | $7.76 | $7.23 | 700,900 | $370.84 M |
| 02/13/2025 | $7.28 | $7.32 (0.55%) | $7.33 | $7.01 | 625,900 | $371.86 M |
| 02/12/2025 | $7.30 | $7.20 (-1.37%) | $7.30 | $6.92 | 774,091 | $365.76 M |
| 02/11/2025 | $7.41 | $7.33 (-1.08%) | $7.51 | $7.07 | 973,626 | $372.36 M |
| 02/10/2025 | $8.28 | $7.89 (-4.71%) | $8.38 | $7.76 | 625,874 | $400.81 M |
| 02/07/2025 | $8.55 | $8.21 (-3.98%) | $8.66 | $8.20 | 541,100 | $417.07 M |
| 02/06/2025 | $8.48 | $8.43 (-0.59%) | $8.75 | $8.37 | 624,320 | $428.24 M |
| 02/05/2025 | $8.42 | $8.43 (0.12%) | $8.69 | $8.33 | 631,500 | $428.24 M |
| 02/04/2025 | $7.86 | $8.43 (7.25%) | $8.49 | $7.82 | 631,100 | $428.24 M |
| 02/03/2025 | $7.77 | $7.82 (0.64%) | $8.03 | $7.51 | 1.02 M | $397.26 M |
| 01/31/2025 | $7.95 | $8.07 (1.51%) | $8.63 | $7.68 | 1.55 M | $409.96 M |
| 01/30/2025 | $7.65 | $7.90 (3.27%) | $8.09 | $7.57 | 622,786 | $401.32 M |
| 01/29/2025 | $7.58 | $7.52 (-0.79%) | $7.72 | $7.37 | 451,100 | $382.02 M |
| 01/28/2025 | $7.68 | $7.60 (-1.04%) | $7.70 | $7.23 | 518,938 | $386.08 M |
| 01/27/2025 | $7.85 | $7.67 (-2.29%) | $8.25 | $7.51 | 724,311 | $389.64 M |
| 01/24/2025 | $7.95 | $7.88 (-0.88%) | $8.01 | $7.46 | 549,035 | $400.30 M |
| 01/23/2025 | $7.69 | $7.95 (3.38%) | $8.05 | $7.40 | 1.03 M | $403.86 M |
| 01/22/2025 | $7.53 | $7.85 (4.25%) | $7.86 | $7.34 | 1.03 M | $398.78 M |
| 01/21/2025 | $7.41 | $7.57 (2.16%) | $7.58 | $7.28 | 742,938 | $384.56 M |
| 01/17/2025 | $7.27 | $7.37 (1.38%) | $7.44 | $7.18 | 681,027 | $374.40 M |
| 01/16/2025 | $7.45 | $7.15 (-4.03%) | $7.45 | $6.98 | 1.05 M | $363.22 M |
| 01/15/2025 | $7.40 | $7.44 (0.54%) | $7.70 | $7.17 | 1.62 M | $377.95 M |
| 01/14/2025 | $7.17 | $7.05 (-1.67%) | $7.48 | $6.78 | 4.01 M | $358.14 M |
| 01/13/2025 | $7.40 | $6.95 (-6.08%) | $7.70 | $6.56 | 1.19 M | $353.06 M |
| 01/10/2025 | $8.07 | $7.51 (-6.94%) | $8.15 | $7.48 | 1.26 M | $381.51 M |
| 01/08/2025 | $8.28 | $8.29 (0.12%) | $8.42 | $8.01 | 1.07 M | $421.13 M |
| 01/07/2025 | $8.30 | $8.36 (0.72%) | $8.84 | $8.20 | 1.29 M | $424.69 M |
| 01/06/2025 | $7.93 | $8.19 (3.28%) | $8.49 | $7.90 | 686,600 | $416.05 M |
| 01/03/2025 | $7.91 | $7.77 (-1.77%) | $8.02 | $7.53 | 1.34 M | $394.72 M |
| 01/02/2025 | $7.86 | $7.86 (0%) | $8.11 | $7.67 | 1.50 M | $399.29 M |
| 12/31/2024 | $7.28 | $7.73 (6.18%) | $7.77 | $7.14 | 1.56 M | $392.68 M |
| 12/30/2024 | $7.35 | $7.23 (-1.63%) | $7.50 | $7.20 | 1.76 M | $367.28 M |
| 12/27/2024 | $7.83 | $7.41 (-5.36%) | $7.99 | $7.30 | 1.27 M | $376.43 M |
| 12/26/2024 | $7.35 | $7.87 (7.07%) | $7.91 | $7.17 | 1.11 M | $399.80 M |
| 12/24/2024 | $7.42 | $7.40 (-0.27%) | $7.56 | $7.25 | 344,201 | $375.92 M |
| 12/23/2024 | $7.64 | $7.38 (-3.4%) | $7.77 | $7.15 | 1.39 M | $374.90 M |
| 12/20/2024 | $7.36 | $7.62 (3.53%) | $7.75 | $7.21 | 10.68 M | $387.10 M |
| 12/19/2024 | $7.90 | $7.41 (-6.2%) | $8.01 | $7.38 | 1.85 M | $376.43 M |
| 12/18/2024 | $8.53 | $7.77 (-8.91%) | $8.60 | $7.54 | 1.29 M | $394.72 M |
| 12/17/2024 | $8.50 | $8.47 (-0.35%) | $8.69 | $8.28 | 1.24 M | $430.28 M |
| 12/16/2024 | $8.22 | $8.54 (3.89%) | $8.75 | $8.06 | 1.43 M | $433.83 M |
| 12/13/2024 | $8.67 | $8.28 (-4.5%) | $8.82 | $8.26 | 1.49 M | $420.62 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.
