5 DAY PERFORMANCE
+26.28%
1 MONTH PERFORMANCE
-3.17%
3 MONTH PERFORMANCE
+14.44%
6 MONTH PERFORMANCE
+28.15%
YEAR-TO-DATE PERFORMANCE
-27.92%
1 YEAR PERFORMANCE
+14.57%
Regenxbio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2026 | $8.03 | $8.15 (1.49%) | $8.25 | $7.90 | 1.20 M | $430.48 M |
| 09/21/2026 | $8.24 | $7.88 (-4.37%) | $8.31 | $7.76 | 1.12 M | $416.22 M |
| 09/18/2026 | $8.22 | $8.03 (-2.31%) | $8.33 | $8.00 | 3.38 M | $424.14 M |
| 09/17/2026 | $8.34 | $8.22 (-1.44%) | $8.56 | $8.02 | 1.81 M | $434.18 M |
| 09/16/2026 | $7.93 | $7.98 (0.63%) | $7.99 | $7.64 | 1.23 M | $421.50 M |
| 09/15/2026 | $8.69 | $7.95 (-8.52%) | $8.75 | $7.78 | 1.43 M | $419.92 M |
| 09/14/2026 | $8.58 | $8.69 (1.28%) | $8.73 | $8.49 | 858.45 K | $459.01 M |
| 09/11/2026 | $8.69 | $8.53 (-1.84%) | $8.82 | $8.39 | 1.03 M | $450.55 M |
| 09/10/2026 | $8.63 | $8.56 (-0.81%) | $8.79 | $8.47 | 1.17 M | $452.14 M |
| 09/09/2026 | $8.70 | $8.73 (0.34%) | $9.03 | $8.62 | 1.41 M | $461.12 M |
| 09/08/2026 | $8.95 | $8.76 (-2.12%) | $8.95 | $8.60 | 998.96 K | $462.70 M |
| 09/04/2026 | $9.09 | $8.94 (-1.65%) | $9.22 | $8.86 | 1.07 M | $472.21 M |
| 09/03/2026 | $9.56 | $9.20 (-3.77%) | $9.56 | $9.00 | 839.25 K | $485.94 M |
| 09/02/2026 | $9.34 | $9.60 (2.78%) | $9.71 | $9.20 | 866.30 K | $507.07 M |
| 09/01/2026 | $9.38 | $9.32 (-0.64%) | $9.62 | $9.28 | 783.80 K | $492.28 M |
| 08/31/2026 | $9.50 | $9.50 (0%) | $9.68 | $9.09 | 1.61 M | $501.79 M |
| 08/28/2026 | $10.00 | $9.66 (-3.4%) | $10.10 | $9.21 | 1.75 M | $510.24 M |
| 08/27/2026 | $9.35 | $9.37 (0.21%) | $9.46 | $9.04 | 916.60 K | $494.92 M |
| 08/26/2026 | $8.85 | $9.38 (5.99%) | $9.43 | $8.61 | 1.16 M | $495.45 M |
| 08/25/2026 | $8.14 | $8.91 (9.46%) | $8.99 | $8.13 | 1.76 M | $470.63 M |
| 08/24/2026 | $8.29 | $8.06 (-2.77%) | $8.64 | $7.77 | 5.45 M | $425.73 M |
| 08/21/2026 | $11.14 | $10.72 (-3.77%) | $11.16 | $10.49 | 1.01 M | $566.23 M |
| 08/20/2026 | $11.98 | $11.06 (-7.68%) | $12.08 | $11.03 | 947.37 K | $584.19 M |
| 08/19/2026 | $11.50 | $12.02 (4.52%) | $12.04 | $11.50 | 1.15 M | $634.90 M |
| 08/18/2026 | $11.13 | $11.07 (-0.54%) | $11.20 | $10.73 | 623.93 K | $584.72 M |
| 08/17/2026 | $10.69 | $11.33 (5.99%) | $11.36 | $10.53 | 1.04 M | $598.45 M |
| 08/14/2026 | $10.68 | $10.77 (0.84%) | $10.86 | $10.34 | 792.51 K | $568.87 M |
| 08/13/2026 | $11.03 | $10.66 (-3.35%) | $11.25 | $10.61 | 805.60 K | $563.06 M |
| 08/12/2026 | $10.77 | $10.91 (1.3%) | $11.21 | $10.68 | 877.34 K | $576.27 M |
| 08/11/2026 | $10.56 | $10.65 (0.85%) | $10.79 | $10.15 | 881.20 K | $562.53 M |
| 08/10/2026 | $10.52 | $10.42 (-0.95%) | $10.87 | $10.27 | 988.83 K | $550.38 M |
| 08/07/2026 | $11.05 | $10.72 (-2.99%) | $11.39 | $10.31 | 1.39 M | $566.23 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 |
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.
