Get the Stockscreener App
9.20
3.06%
-0.29
Regenxbio Inc Stock (RGNX) Price History
The historical daily chart and data for Regenxbio Inc stock (RGNX), show that the latest closing stock price as of September 12, 2025, is $9.20.
- Regenxbio Inc all-time high stock price is $85.10, occurred on July 10, 2018.
- The lowest Regenxbio Inc stock price recorded was $5.035 on April 09, 2025. Since then, Regenxbio Inc's stock price has risen over 82.72% to $9.20 now.
- The 52-week high stock price for RGNX is $13.48, representing a 46.52% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for RGNX is $5.035, indicating a -45.27% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Regenxbio Inc (RGNX) stock in the beginning of 2024 was $34.31. The stock closed the year at $22.68, a loss of over -33.90% for the year.
The table below shows more information about RGNX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $9.61 | $9.10 | $0.5115 | 291,076.0 | -3.06% |
| Sep 11, 2025 | $9.82 | $9.14 | $0.675 | 371,040.0 | -0.84% |
| Sep 10, 2025 | $10.08 | $9.54 | $0.545 | 438,786.0 | -3.24% |
| Sep 09, 2025 | $9.91 | $9.35 | $0.56 | 329,551.0 | +4.32% |
| Sep 08, 2025 | $9.77 | $9.42 | $0.35 | 431,425.0 | -2.37% |
| Sep 05, 2025 | $9.97 | $9.56 | $0.41 | 609,267.0 | +3.08% |
| Sep 04, 2025 | $9.90 | $9.12 | $0.78 | 551,509.0 | -4.46% |
| Sep 03, 2025 | $9.87 | $8.82 | $1.05 | 603,095.0 | +8.11% |
| Sep 02, 2025 | $9.43 | $8.75 | $0.6838 | 407,803.0 | +2.13% |
| Aug 29, 2025 | $8.98 | $8.68 | $0.305 | 451,527.0 | -0.89% |
| Aug 28, 2025 | $9.17 | $8.87 | $0.30 | 445,463.0 | +2.15% |
| Aug 27, 2025 | $9.19 | $8.65 | $0.54 | 556,535.0 | -3.29% |
| Aug 26, 2025 | $9.14 | $8.81 | $0.33 | 587,898.0 | +1.67% |
| Aug 25, 2025 | $9.23 | $8.87 | $0.365 | 802,858.0 | -0.44% |
| Aug 22, 2025 | $9.11 | $8.07 | $1.04 | 1,355,248.0 | +11.10% |
| Aug 21, 2025 | $8.13 | $7.95 | $0.18 | 387,546.0 | +0.50% |
| Aug 20, 2025 | $8.19 | $7.83 | $0.3602 | 563,993.0 | +0.50% |
| Aug 19, 2025 | $8.36 | $8.01 | $0.3517 | 764,228.0 | -7.81% |
| Aug 18, 2025 | $8.98 | $8.61 | $0.37 | 446,846.0 | -1.25% |
| Aug 15, 2025 | $9.14 | $8.65 | $0.49 | 660,858.0 | -2.65% |
| Aug 14, 2025 | $9.25 | $8.57 | $0.68 | 951,995.0 | +1.46% |
Regenxbio Inc Stock (RGNX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Regenxbio Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RGNX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Regenxbio Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Regenxbio Inc Stock (RGNX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $10.08 | $8.75 | $1.33 | 4,324,628.0 | +3.02% |
| Aug, 2025 | $9.25 | $7.35 | $1.90 | 14,321,160.0 | +4.94% |
| Jul, 2025 | $9.32 | $7.91 | $1.41 | 12,913,968.0 | +3.65% |
| Jun, 2025 | $11.00 | $7.82 | $3.18 | 22,794,540.0 | -7.23% |
| May, 2025 | $10.59 | $6.89 | $3.70 | 26,617,234.0 | -7.91% |
| Apr, 2025 | $9.72 | $5.04 | $4.69 | 21,710,110.0 | +34.41% |
| Mar, 2025 | $9.06 | $5.66 | $3.40 | 19,900,734.0 | +8.83% |
| Feb, 2025 | $8.75 | $6.34 | $2.41 | 13,714,984.0 | -18.59% |
| Jan, 2025 | $8.84 | $6.56 | $2.28 | 19,745,049.0 | +4.40% |
Regenxbio Inc Stock (RGNX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.52 | $7.15 | $3.37 | 30,819,818.0 | -27.12% |
| Nov, 2024 | $12.22 | $8.54 | $3.69 | 18,516,452.0 | +15.48% |
| Oct, 2024 | $11.23 | $8.56 | $2.67 | 11,059,288.0 | -18.11% |
| Sep, 2024 | $13.48 | $10.14 | $3.34 | 10,932,831.0 | -14.16% |
| Aug, 2024 | $15.02 | $11.22 | $3.80 | 9,033,490.0 | -14.25% |
| Jul, 2024 | $15.36 | $10.49 | $4.87 | 11,577,916.0 | +21.79% |
| Jun, 2024 | $14.95 | $11.33 | $3.62 | 13,627,623.0 | -18.47% |
| May, 2024 | $17.52 | $14.08 | $3.44 | 8,231,423.0 | -6.51% |
| Apr, 2024 | $21.57 | $15.18 | $6.39 | 9,508,416.0 | -27.15% |
| Mar, 2024 | $28.80 | $17.86 | $10.94 | 19,051,434.0 | +20.81% |
| Feb, 2024 | $20.48 | $11.83 | $8.65 | 16,197,829.0 | +41.56% |
| Jan, 2024 | $18.69 | $12.07 | $6.62 | 12,609,559.0 | -31.36% |
Regenxbio Inc Stock (RGNX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.38 | $17.73 | $3.65 | 9,533,657.0 | -8.04% |
| Nov, 2023 | $20.88 | $12.85 | $8.03 | 11,629,356.0 | +51.44% |
| Oct, 2023 | $17.15 | $12.82 | $4.33 | 9,265,411.0 | -21.69% |
| Sep, 2023 | $18.36 | $16.14 | $2.22 | 7,306,591.0 | -7.01% |
| Aug, 2023 | $19.78 | $17.18 | $2.60 | 7,834,337.0 | -6.84% |
| Jul, 2023 | $20.38 | $17.55 | $2.82 | 5,856,142.0 | -4.95% |
| Jun, 2023 | $20.79 | $17.05 | $3.73 | 8,801,652.0 | +16.02% |
| May, 2023 | $22.13 | $17.02 | $5.11 | 10,074,162.0 | -11.00% |
| Apr, 2023 | $20.03 | $17.03 | $3.00 | 7,013,215.0 | +2.38% |
| Mar, 2023 | $25.32 | $17.82 | $7.50 | 12,103,318.0 | -15.01% |
| Feb, 2023 | $24.30 | $20.93 | $3.37 | 7,381,124.0 | -4.14% |
| Jan, 2023 | $25.54 | $21.73 | $3.81 | 6,376,664.0 | +2.34% |
0.93%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):