5 DAY PERFORMANCE
+7.12%
1 MONTH PERFORMANCE
-30.89%
3 MONTH PERFORMANCE
-0.38%
6 MONTH PERFORMANCE
+0.48%
YEAR-TO-DATE PERFORMANCE
-27.92%
1 YEAR PERFORMANCE
+31.39%
Regenxbio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $11.05 | $10.43 (-5.61%) | $11.30 | $10.32 | 701.79 K | $546.95 M |
| 08/06/2026 | $11.28 | $11.28 (0%) | $11.50 | $10.85 | 1.77 M | $595.81 M |
| 08/05/2026 | $10.32 | $10.50 (1.74%) | $10.79 | $10.20 | 1.52 M | $554.61 M |
| 08/04/2026 | $10.13 | $10.30 (1.68%) | $10.43 | $9.87 | 968.72 K | $544.05 M |
| 08/03/2026 | $9.75 | $9.96 (2.15%) | $10.01 | $9.31 | 812.92 K | $526.09 M |
| 07/31/2026 | $10.25 | $9.69 (-5.46%) | $10.38 | $9.64 | 1.16 M | $508.03 M |
| 07/30/2026 | $9.75 | $10.12 (3.79%) | $10.14 | $9.53 | 1.22 M | $530.57 M |
| 07/29/2026 | $9.65 | $9.62 (-0.31%) | $9.90 | $9.46 | 1.09 M | $504.36 M |
| 07/28/2026 | $9.59 | $9.60 (0.1%) | $9.77 | $9.18 | 1.39 M | $503.31 M |
| 07/27/2026 | $10.05 | $9.71 (-3.38%) | $10.51 | $9.65 | 1.25 M | $509.08 M |
| 07/24/2026 | $10.24 | $9.73 (-4.98%) | $10.34 | $9.57 | 974.33 K | $510.12 M |
| 07/23/2026 | $9.94 | $10.25 (3.12%) | $10.32 | $9.68 | 1.36 M | $537.39 M |
| 07/22/2026 | $10.08 | $10.20 (1.19%) | $10.50 | $10.01 | 1.15 M | $534.77 M |
| 07/21/2026 | $10.19 | $10.34 (1.47%) | $10.49 | $9.92 | 1.98 M | $542.11 M |
| 07/20/2026 | $10.01 | $10.32 (3.1%) | $10.78 | $10.01 | 2.28 M | $541.06 M |
| 07/17/2026 | $8.99 | $9.89 (10.01%) | $10.24 | $8.42 | 7.52 M | $518.51 M |
| 07/16/2026 | $12.15 | $11.20 (-7.82%) | $12.15 | $11.02 | 2.01 M | $587.19 M |
| 07/15/2026 | $12.16 | $12.27 (0.9%) | $12.36 | $11.83 | 1.20 M | $643.29 M |
| 07/14/2026 | $13.00 | $12.29 (-5.46%) | $13.00 | $12.18 | 1.57 M | $644.34 M |
| 07/13/2026 | $13.56 | $12.75 (-5.97%) | $13.56 | $12.19 | 2.18 M | $668.46 M |
| 07/10/2026 | $15.57 | $13.95 (-10.4%) | $15.65 | $13.42 | 3.35 M | $731.37 M |
| 07/09/2026 | $15.37 | $15.65 (1.82%) | $15.75 | $14.92 | 1.98 M | $820.50 M |
| 07/08/2026 | $14.99 | $15.23 (1.6%) | $15.88 | $14.87 | 2.39 M | $798.48 M |
| 07/07/2026 | $14.94 | $15.02 (0.54%) | $15.71 | $14.10 | 2.76 M | $787.47 M |
| 07/06/2026 | $13.54 | $14.83 (9.53%) | $15.30 | $13.53 | 3.15 M | $777.51 M |
| 07/02/2026 | $13.63 | $13.28 (-2.57%) | $14.25 | $13.17 | 3.30 M | $696.24 M |
| 07/01/2026 | $11.89 | $13.09 (10.09%) | $13.68 | $11.89 | 4.54 M | $686.28 M |
| 06/30/2026 | $11.85 | $11.98 (1.1%) | $12.26 | $11.63 | 1.62 M | $628.09 M |
| 06/29/2026 | $11.12 | $11.83 (6.38%) | $11.86 | $10.86 | 2.54 M | $620.22 M |
| 06/26/2026 | $10.22 | $10.48 (2.54%) | $10.78 | $9.94 | 4.36 M | $549.45 M |
| 06/25/2026 | $10.07 | $10.24 (1.69%) | $10.93 | $9.97 | 1.55 M | $536.86 M |
| 06/24/2026 | $10.13 | $9.97 (-1.58%) | $10.98 | $9.86 | 2.38 M | $522.71 M |
| 06/23/2026 | $8.94 | $9.95 (11.3%) | $10.34 | $8.94 | 2.97 M | $521.66 M |
| 06/22/2026 | $8.52 | $9.07 (6.46%) | $9.65 | $7.81 | 9.09 M | $475.52 M |
| 06/18/2026 | $8.20 | $7.80 (-4.88%) | $8.57 | $7.78 | 3.21 M | $408.94 M |
| 06/17/2026 | $7.18 | $7.90 (10.03%) | $8.73 | $7.18 | 4.96 M | $414.18 M |
| 06/16/2026 | $7.07 | $6.93 (-1.98%) | $7.13 | $6.58 | 967.54 K | $363.33 M |
| 06/15/2026 | $6.79 | $7.07 (4.12%) | $7.11 | $6.75 | 1.64 M | $370.67 M |
| 06/12/2026 | $6.36 | $6.66 (4.72%) | $6.67 | $6.32 | 904.55 K | $349.17 M |
| 06/11/2026 | $6.07 | $6.28 (3.46%) | $6.32 | $5.88 | 1.39 M | $329.25 M |
| 06/10/2026 | $6.33 | $6.13 (-3.16%) | $6.51 | $6.09 | 821.90 K | $321.38 M |
| 06/09/2026 | $6.23 | $6.34 (1.77%) | $6.48 | $6.07 | 1.99 M | $332.39 M |
| 06/08/2026 | $6.11 | $6.13 (0.33%) | $6.30 | $5.95 | 1.20 M | $321.38 M |
| 06/05/2026 | $6.83 | $6.08 (-10.98%) | $6.91 | $6.00 | 1.70 M | $318.76 M |
| 06/04/2026 | $6.77 | $6.88 (1.62%) | $7.18 | $6.70 | 1.25 M | $360.70 M |
| 06/03/2026 | $6.73 | $6.69 (-0.59%) | $6.78 | $6.52 | 1.28 M | $350.74 M |
| 06/02/2026 | $7.07 | $6.52 (-7.78%) | $7.09 | $6.44 | 1.50 M | $341.83 M |
| 06/01/2026 | $6.93 | $7.14 (3.03%) | $7.32 | $6.86 | 1.16 M | $374.34 M |
| 05/29/2026 | $7.04 | $7.01 (-0.43%) | $7.09 | $6.82 | 1.13 M | $367.52 M |
| 05/28/2026 | $6.63 | $6.89 (3.92%) | $6.98 | $6.62 | 1.52 M | $361.23 M |
| 05/27/2026 | $6.35 | $6.69 (5.35%) | $6.76 | $6.35 | 1.53 M | $350.74 M |
| 05/26/2026 | $6.31 | $6.31 (0%) | $6.39 | $6.08 | 1.42 M | $330.82 M |
| 05/22/2026 | $6.73 | $6.35 (-5.65%) | $6.88 | $6.31 | 1.57 M | $332.92 M |
| 05/21/2026 | $5.89 | $6.75 (14.6%) | $6.79 | $5.79 | 2.97 M | $353.89 M |
| 05/20/2026 | $5.63 | $5.97 (6.04%) | $6.04 | $5.57 | 2.25 M | $313.00 M |
| 05/19/2026 | $5.70 | $5.66 (-0.7%) | $5.73 | $5.50 | 1.78 M | $296.74 M |
| 05/18/2026 | $5.72 | $5.65 (-1.22%) | $5.83 | $5.46 | 2.61 M | $296.22 M |
| 05/15/2026 | $6.25 | $5.72 (-8.48%) | $6.48 | $5.71 | 4.35 M | $299.89 M |
| 05/14/2026 | $8.08 | $6.25 (-22.65%) | $8.13 | $6.02 | 10.32 M | $327.68 M |
| 05/13/2026 | $10.07 | $10.04 (-0.3%) | $10.25 | $9.65 | 1.81 M | $526.38 M |
| 05/12/2026 | $9.96 | $10.24 (2.81%) | $10.36 | $9.92 | 1.02 M | $536.86 M |
| 05/11/2026 | $10.71 | $10.08 (-5.88%) | $11.36 | $9.96 | 1.58 M | $528.47 M |
| 05/08/2026 | $10.63 | $10.55 (-0.75%) | $10.86 | $10.20 | 1.38 M | $553.12 M |
| 05/07/2026 | $10.11 | $10.42 (3.07%) | $10.44 | $9.87 | 1.47 M | $546.30 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.
