5 DAY PERFORMANCE
+33.08%
1 MONTH PERFORMANCE
+63.46%
3 MONTH PERFORMANCE
+24.46%
6 MONTH PERFORMANCE
-27.67%
YEAR-TO-DATE PERFORMANCE
-27.92%
1 YEAR PERFORMANCE
+32.06%
Regenxbio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $9.07 | $9.53 (5.02%) | $9.56 | $9.06 | 334.22 K | |
| 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 |
| 05/06/2026 | $9.35 | $10.22 (9.3%) | $10.40 | $9.30 | 1.46 M | $535.81 M |
| 05/05/2026 | $9.50 | $9.22 (-2.95%) | $9.64 | $8.96 | 436.65 K | $483.39 M |
| 05/04/2026 | $9.01 | $9.39 (4.22%) | $9.46 | $8.94 | 678.10 K | $492.30 M |
| 05/01/2026 | $8.97 | $9.12 (1.67%) | $9.50 | $8.95 | 566.30 K | $478.14 M |
| 04/30/2026 | $8.78 | $8.97 (2.16%) | $9.02 | $8.55 | 525.50 K | $470.28 M |
| 04/29/2026 | $8.68 | $8.40 (-3.23%) | $8.68 | $8.15 | 654.10 K | $440.40 M |
| 04/28/2026 | $8.65 | $8.69 (0.46%) | $8.84 | $8.60 | 542.50 K | $455.60 M |
| 04/27/2026 | $8.76 | $8.62 (-1.6%) | $9.15 | $8.44 | 674.70 K | $451.93 M |
| 04/24/2026 | $8.89 | $8.76 (-1.46%) | $9.04 | $8.59 | 757.03 K | $459.27 M |
| 04/23/2026 | $9.33 | $8.99 (-3.64%) | $9.55 | $8.89 | 483.73 K | $471.33 M |
| 04/22/2026 | $9.28 | $9.34 (0.65%) | $9.52 | $9.24 | 401.53 K | $489.68 M |
| 04/21/2026 | $9.50 | $9.11 (-4.11%) | $9.59 | $9.03 | 638.74 K | $477.62 M |
| 04/20/2026 | $9.30 | $9.47 (1.83%) | $9.67 | $9.10 | 656.23 K | $496.49 M |
| 04/17/2026 | $9.49 | $9.49 (0%) | $9.62 | $9.28 | 454.38 K | $497.54 M |
| 04/16/2026 | $9.36 | $9.19 (-1.82%) | $9.42 | $9.04 | 365.73 K | $481.81 M |
| 04/15/2026 | $9.29 | $9.36 (0.75%) | $9.60 | $9.26 | 651.85 K | $490.73 M |
| 04/14/2026 | $9.09 | $9.30 (2.31%) | $9.42 | $9.09 | 577.73 K | $487.58 M |
| 04/13/2026 | $8.79 | $9.04 (2.84%) | $9.15 | $8.71 | 806.00 K | $473.95 M |
| 04/10/2026 | $9.03 | $8.80 (-2.55%) | $9.11 | $8.64 | 480.51 K | $461.37 M |
| 04/09/2026 | $8.54 | $8.96 (4.92%) | $9.00 | $8.41 | 471.00 K | $469.75 M |
| 04/08/2026 | $9.21 | $8.67 (-5.86%) | $9.33 | $8.53 | 587.40 K | $454.55 M |
| 04/07/2026 | $8.76 | $8.80 (0.46%) | $8.94 | $8.49 | 494.24 K | $461.37 M |
| 04/06/2026 | $8.53 | $8.80 (3.17%) | $9.07 | $8.51 | 560.35 K | $461.37 M |
| 04/02/2026 | $8.31 | $8.53 (2.65%) | $8.68 | $8.10 | 421.00 K | $447.21 M |
| 04/01/2026 | $8.61 | $8.63 (0.23%) | $8.90 | $8.42 | 526.75 K | $452.45 M |
| 03/31/2026 | $8.05 | $8.38 (4.1%) | $8.53 | $8.04 | 566.70 K | $439.35 M |
| 03/30/2026 | $7.75 | $7.77 (0.26%) | $7.89 | $7.58 | 620.00 K | $407.37 M |
| 03/27/2026 | $8.18 | $7.76 (-5.13%) | $8.35 | $7.71 | 630.95 K | $406.84 M |
| 03/26/2026 | $8.25 | $8.26 (0.12%) | $8.78 | $8.21 | 586.84 K | $433.06 M |
| 03/25/2026 | $8.04 | $8.46 (5.22%) | $8.47 | $8.04 | 930.90 K | $443.54 M |
| 03/24/2026 | $8.13 | $7.81 (-3.94%) | $8.23 | $7.74 | 711.99 K | $409.46 M |
| 03/23/2026 | $8.34 | $8.34 (0%) | $8.71 | $8.24 | 791.90 K | $437.25 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.
