Get the Stockscreener App
10.22
10.85%
1.00
After Hours:
10.02
-0.20
-1.96%
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 May 06, 2026, is $10.22.
- 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 102.98% to $10.22 now.
- The 52-week high stock price for RGNX is $16.19, representing a 58.41% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for RGNX is $6.89, indicating a -32.58% decrease from the current share price, occurred on May 08, 2025.
- The closing price of Regenxbio Inc (RGNX) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $10.40 | $9.29 | $1.11 | 1,455,947.0 | +10.85% |
| May 05, 2026 | $9.64 | $8.96 | $0.68 | 436,037.0 | -1.81% |
| May 04, 2026 | $9.46 | $8.94 | $0.523 | 676,840.0 | +2.96% |
| May 01, 2026 | $9.50 | $8.95 | $0.55 | 564,744.0 | +1.67% |
| Apr 30, 2026 | $9.02 | $8.55 | $0.47 | 525,478.0 | +6.79% |
| Apr 29, 2026 | $8.68 | $8.15 | $0.53 | 649,992.0 | -3.34% |
| Apr 28, 2026 | $8.84 | $8.60 | $0.24 | 542,338.0 | +0.81% |
| Apr 27, 2026 | $9.15 | $8.44 | $0.71 | 669,718.0 | -1.60% |
| Apr 24, 2026 | $9.04 | $8.59 | $0.4532 | 756,929.0 | -2.56% |
| Apr 23, 2026 | $9.55 | $8.89 | $0.66 | 483,724.0 | -3.75% |
| Apr 22, 2026 | $9.52 | $9.24 | $0.2817 | 401,520.0 | +2.52% |
| Apr 21, 2026 | $9.59 | $9.03 | $0.555 | 638,686.0 | -3.80% |
| Apr 20, 2026 | $9.67 | $9.10 | $0.57 | 655,680.0 | -0.21% |
| Apr 17, 2026 | $9.62 | $9.28 | $0.34 | 453,865.0 | +3.26% |
| Apr 16, 2026 | $9.42 | $9.04 | $0.38 | 365,719.0 | -1.82% |
| Apr 15, 2026 | $9.60 | $9.26 | $0.34 | 651,843.0 | +0.65% |
| Apr 14, 2026 | $9.42 | $9.09 | $0.33 | 577,710.0 | +2.88% |
| Apr 13, 2026 | $9.15 | $8.71 | $0.44 | 805,969.0 | +2.73% |
| Apr 10, 2026 | $9.11 | $8.64 | $0.47 | 479,220.0 | -1.79% |
| Apr 09, 2026 | $9.00 | $8.41 | $0.59 | 470,902.0 | +3.34% |
| Apr 08, 2026 | $9.33 | $8.53 | $0.80 | 586,133.0 | -1.48% |
| Apr 07, 2026 | $8.94 | $8.49 | $0.45 | 491,938.0 | +0.00% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $10.40 | $8.94 | $1.46 | 4,589,515.0 | +13.94% |
| Apr, 2026 | $9.67 | $8.10 | $1.57 | 11,710,809.0 | +7.04% |
| Mar, 2026 | $10.77 | $7.58 | $3.19 | 21,359,332.0 | -7.30% |
| Feb, 2026 | $11.32 | $7.61 | $3.71 | 17,387,667.0 | -19.00% |
| Jan, 2026 | $16.19 | $9.51 | $6.68 | 21,057,281.0 | -22.50% |
Regenxbio Inc Stock (RGNX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.41 | $12.05 | $3.36 | 13,577,037.0 | +5.23% |
| Nov, 2025 | $13.80 | $10.70 | $3.10 | 12,296,033.0 | +4.86% |
| Oct, 2025 | $13.93 | $9.55 | $4.38 | 13,982,057.0 | +32.33% |
| Sep, 2025 | $10.17 | $8.68 | $1.49 | 10,163,844.0 | +8.06% |
| 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% |
1.77%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):