5 DAY PERFORMANCE
+13.82%
1 MONTH PERFORMANCE
+17.95%
3 MONTH PERFORMANCE
+0.48%
6 MONTH PERFORMANCE
-7.07%
YEAR-TO-DATE PERFORMANCE
-27.92%
1 YEAR PERFORMANCE
+31.06%
Regenxbio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.30 | $10.03 (7.94%) | $10.08 | $9.30 | 677.84 K | $514.93 M |
| 05/05/2026 | $9.50 | $9.22 (-2.95%) | $9.64 | $8.96 | 436.65 K | $477.15 M |
| 05/04/2026 | $9.01 | $9.39 (4.22%) | $9.46 | $8.94 | 678.10 K | $485.95 M |
| 05/01/2026 | $8.97 | $9.12 (1.67%) | $9.50 | $8.95 | 566.30 K | $471.98 M |
| 04/30/2026 | $8.78 | $8.97 (2.16%) | $9.02 | $8.55 | 525.50 K | $464.22 M |
| 04/29/2026 | $8.68 | $8.40 (-3.23%) | $8.68 | $8.15 | 654.10 K | $434.72 M |
| 04/28/2026 | $8.65 | $8.69 (0.46%) | $8.84 | $8.60 | 542.50 K | $449.72 M |
| 04/27/2026 | $8.76 | $8.62 (-1.6%) | $9.15 | $8.44 | 674.70 K | $446.10 M |
| 04/24/2026 | $8.89 | $8.76 (-1.46%) | $9.04 | $8.59 | 757.03 K | $453.35 M |
| 04/23/2026 | $9.33 | $8.99 (-3.64%) | $9.55 | $8.89 | 483.73 K | $465.25 M |
| 04/22/2026 | $9.28 | $9.34 (0.65%) | $9.52 | $9.24 | 401.53 K | $483.36 M |
| 04/21/2026 | $9.50 | $9.11 (-4.11%) | $9.59 | $9.03 | 638.74 K | $471.46 M |
| 04/20/2026 | $9.30 | $9.47 (1.83%) | $9.67 | $9.10 | 656.23 K | $490.09 M |
| 04/17/2026 | $9.49 | $9.49 (0%) | $9.62 | $9.28 | 454.38 K | $491.13 M |
| 04/16/2026 | $9.36 | $9.19 (-1.82%) | $9.42 | $9.04 | 365.73 K | $475.60 M |
| 04/15/2026 | $9.29 | $9.36 (0.75%) | $9.60 | $9.26 | 651.85 K | $484.40 M |
| 04/14/2026 | $9.09 | $9.30 (2.31%) | $9.42 | $9.09 | 577.73 K | $481.29 M |
| 04/13/2026 | $8.79 | $9.04 (2.84%) | $9.15 | $8.71 | 806.00 K | $467.84 M |
| 04/10/2026 | $9.03 | $8.80 (-2.55%) | $9.11 | $8.64 | 480.51 K | $455.42 M |
| 04/09/2026 | $8.54 | $8.96 (4.92%) | $9.00 | $8.41 | 471.00 K | $463.70 M |
| 04/08/2026 | $9.21 | $8.67 (-5.86%) | $9.33 | $8.53 | 587.40 K | $448.69 M |
| 04/07/2026 | $8.76 | $8.80 (0.46%) | $8.94 | $8.49 | 494.24 K | $455.42 M |
| 04/06/2026 | $8.53 | $8.80 (3.17%) | $9.07 | $8.51 | 560.35 K | $455.42 M |
| 04/02/2026 | $8.31 | $8.53 (2.65%) | $8.68 | $8.10 | 421.00 K | $441.44 M |
| 04/01/2026 | $8.61 | $8.63 (0.23%) | $8.90 | $8.42 | 526.75 K | $446.62 M |
| 03/31/2026 | $8.05 | $8.38 (4.1%) | $8.53 | $8.04 | 566.70 K | $433.68 M |
| 03/30/2026 | $7.75 | $7.77 (0.26%) | $7.89 | $7.58 | 620.00 K | $402.11 M |
| 03/27/2026 | $8.18 | $7.76 (-5.13%) | $8.35 | $7.71 | 630.95 K | $401.60 M |
| 03/26/2026 | $8.25 | $8.26 (0.12%) | $8.78 | $8.21 | 586.84 K | $427.47 M |
| 03/25/2026 | $8.04 | $8.46 (5.22%) | $8.47 | $8.04 | 930.90 K | $437.82 M |
| 03/24/2026 | $8.13 | $7.81 (-3.94%) | $8.23 | $7.74 | 711.99 K | $404.18 M |
| 03/23/2026 | $8.34 | $8.34 (0%) | $8.71 | $8.24 | 791.90 K | $431.61 M |
| 03/20/2026 | $8.33 | $8.10 (-2.76%) | $8.48 | $8.07 | 2.69 M | $419.19 M |
| 03/19/2026 | $8.18 | $8.36 (2.2%) | $8.46 | $8.02 | 739.53 K | $432.65 M |
| 03/18/2026 | $8.59 | $8.28 (-3.61%) | $8.62 | $8.15 | 641.20 K | $428.51 M |
| 03/17/2026 | $8.80 | $8.64 (-1.82%) | $8.94 | $8.61 | 635.02 K | $447.14 M |
| 03/16/2026 | $8.70 | $8.79 (1.03%) | $9.00 | $8.66 | 554.20 K | $454.90 M |
| 03/13/2026 | $9.08 | $8.57 (-5.62%) | $9.10 | $8.25 | 1.06 M | $443.51 M |
| 03/12/2026 | $9.31 | $9.08 (-2.47%) | $9.31 | $8.92 | 710.30 K | $469.91 M |
| 03/11/2026 | $9.76 | $9.38 (-3.89%) | $9.80 | $9.15 | 726.91 K | $485.43 M |
| 03/10/2026 | $10.35 | $9.90 (-4.35%) | $10.77 | $9.87 | 1.11 M | $512.34 M |
| 03/09/2026 | $9.75 | $10.38 (6.46%) | $10.76 | $9.73 | 1.93 M | $537.19 M |
| 03/06/2026 | $8.46 | $8.65 (2.25%) | $8.69 | $8.31 | 1.38 M | $447.65 M |
| 03/05/2026 | $8.41 | $8.72 (3.69%) | $8.75 | $8.01 | 1.47 M | $451.28 M |
| 03/04/2026 | $8.73 | $9.14 (4.7%) | $9.34 | $8.53 | 878.39 K | $473.01 M |
| 03/03/2026 | $9.35 | $8.69 (-7.06%) | $9.35 | $8.59 | 754.30 K | $449.72 M |
| 03/02/2026 | $8.71 | $9.24 (6.08%) | $9.65 | $8.53 | 1.45 M | $478.19 M |
| 02/27/2026 | $8.62 | $9.04 (4.87%) | $9.22 | $8.55 | 811.92 K | $467.27 M |
| 02/26/2026 | $8.55 | $8.75 (2.34%) | $8.76 | $8.24 | 917.18 K | $452.28 M |
| 02/25/2026 | $8.08 | $8.53 (5.57%) | $8.82 | $8.08 | 689.53 K | $440.91 M |
| 02/24/2026 | $7.85 | $8.08 (2.93%) | $8.29 | $7.85 | 575.72 K | $417.65 M |
| 02/23/2026 | $8.29 | $7.94 (-4.22%) | $8.42 | $7.80 | 662.95 K | $410.41 M |
| 02/20/2026 | $8.30 | $8.14 (-1.93%) | $8.83 | $8.04 | 1.02 M | $420.75 M |
| 02/19/2026 | $7.86 | $8.41 (7%) | $8.45 | $7.61 | 849.23 K | $434.70 M |
| 02/18/2026 | $8.00 | $7.90 (-1.25%) | $8.22 | $7.83 | 531.50 K | $408.34 M |
| 02/17/2026 | $7.93 | $8.04 (1.39%) | $8.13 | $7.74 | 783.90 K | $415.58 M |
| 02/13/2026 | $8.35 | $7.99 (-4.31%) | $8.63 | $7.94 | 1.10 M | $413.00 M |
| 02/12/2026 | $8.49 | $8.35 (-1.65%) | $8.54 | $8.12 | 964.33 K | $431.60 M |
| 02/11/2026 | $8.81 | $8.50 (-3.52%) | $8.98 | $8.21 | 1.09 M | $439.36 M |
| 02/10/2026 | $9.02 | $8.85 (-1.88%) | $9.31 | $8.40 | 2.51 M | $457.45 M |
| 02/09/2026 | $10.14 | $10.31 (1.68%) | $10.62 | $10.01 | 955.42 K | $532.91 M |
| 02/06/2026 | $10.73 | $10.33 (-3.73%) | $10.95 | $10.32 | 1.00 M | $533.95 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.
