RGBP

Regen Biopharma (PK) Historical Data

RGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 0.018325 0.00003 0.14% 0.018 0.0188 0.0176 31,254,332
Nov 25 2021 0.0183 0.00 +0.00% 0.0199 0.0199 0.0175 0
Nov 24 2021 0.0183 0.00015 0.83% 0.0199 0.0199 0.0175 50,511,845
Nov 23 2021 0.01815 -0.0014 -7.16% 0.0195 0.0197 0.018 57,778,988
Nov 22 2021 0.01955 -0.00155 -7.35% 0.021 0.02165 0.019 66,234,666
Nov 19 2021 0.0211 0.00015 0.72% 0.0209 0.0241 0.0202 37,111,136
Nov 18 2021 0.02095 -0.00157 -6.97% 0.023 0.023 0.0201 61,032,561
Nov 17 2021 0.02252 0.00 +0.00% 0.023 0.02715 0.0209 0
Nov 17 2021 0.02252 -0.00048 -2.09% 0.023 0.02715 0.0209 95,021,994
Nov 16 2021 0.023 -0.0003 -1.29% 0.0229 0.0236 0.0205 48,081,406
Nov 15 2021 0.0233 -0.0006 -2.51% 0.025 0.0255 0.0228 43,289,648
Nov 12 2021 0.0239 0.00 +0.00% 0.0284 0.0311 0.0222 0
Nov 12 2021 0.0239 -0.00336 -12.33% 0.0284 0.0311 0.0222 155,071,841
Nov 11 2021 0.02726 0.00 +0.00% 0.0284 0.0288 0.025 0
Nov 11 2021 0.02726 -0.00099 -3.5% 0.0284 0.0288 0.025 38,580,726
Nov 10 2021 0.02825 -0.00158 -5.28% 0.0299 0.032 0.0261 107,628,570
Nov 09 2021 0.029825 0.00 +0.00% 0.0331 0.0339 0.0271 0
Nov 09 2021 0.029825 -0.00317 -9.59% 0.0331 0.0339 0.0271 132,211,250
Nov 08 2021 0.03299 0.00349 11.83% 0.0301 0.035665 0.0297 207,587,881
Nov 05 2021 0.0295 0.00 +0.00% 0.0229 0.0297 0.022 0
Nov 05 2021 0.0295 0.00744 33.7% 0.0229 0.0297 0.022 213,722,472
Nov 04 2021 0.022065 0.00187 9.23% 0.0221 0.0248 0.0206 95,539,387
Nov 03 2021 0.0202 0.00 +0.00% 0.0209 0.023 0.0191 0
Nov 03 2021 0.0202 -0.001 -4.72% 0.0209 0.023 0.0191 97,246,424
Nov 02 2021 0.0212 0.0052 32.5% 0.0169 0.026465 0.015835 270,601,029
Nov 01 2021 0.016 0.00 +0.00% 0.0161 0.0178 0.01587 0
Nov 01 2021 0.016 -0.0005 -3.03% 0.0161 0.0178 0.01587 38,599,945
Oct 29 2021 0.0165 -0.0007 -4.07% 0.017 0.0172 0.0163 42,471,201
Oct 28 2021 0.0172 -0.00037 -2.08% 0.0175 0.01826 0.0164 55,998,159
Oct 27 2021 0.017565 -0.00134 -7.06% 0.0187 0.0195 0.0175 48,929,836
Oct 26 2021 0.0189 -0.0008 -4.06% 0.0188 0.02163 0.0185 42,396,049
Oct 25 2021 0.0197 0.00 +0.00% 0.0178 0.022 0.0173 0
Oct 25 2021 0.0197 0.0018 10.06% 0.0178 0.022 0.0173 45,928,056
Oct 22 2021 0.0179 -0.0015 -7.73% 0.0194 0.02 0.0176 85,255,432
Oct 21 2021 0.0194 0.00 +0.00% 0.021 0.021 0.0191 0
Oct 21 2021 0.0194 -0.0014 -6.73% 0.021 0.021 0.0191 75,454,651
Oct 20 2021 0.0208 0.00 +0.00% 0.0206 0.0218 0.0205 0
Oct 20 2021 0.0208 0.00004 0.17% 0.0206 0.0218 0.0205 59,455,592
Oct 19 2021 0.020765 0.00021 1.0% 0.022 0.022 0.0202 68,782,146
Oct 18 2021 0.02056 -0.00071 -3.32% 0.0214 0.0218 0.02 59,351,161
Oct 15 2021 0.021265 0.00 +0.00% 0.02155 0.022 0.0205 0
Oct 15 2021 0.021265 0.00017 0.78% 0.02155 0.022 0.0205 43,620,768
Oct 14 2021 0.0211 -0.0008 -3.65% 0.0216 0.0225 0.02 75,389,862
Oct 13 2021 0.0219 0.00 +0.00% 0.025 0.025 0.0215 0
Oct 13 2021 0.0219 -0.0015 -6.41% 0.025 0.025 0.0215 55,200,941
Oct 12 2021 0.0234 0.0025 11.96% 0.0223 0.0238 0.0205 65,301,747
Oct 11 2021 0.0209 -0.002 -8.73% 0.024 0.024 0.0201 72,115,455
Oct 08 2021 0.0229 0.00 +0.00% 0.0238 0.0265 0.022 0
Oct 08 2021 0.0229 0.0002 0.88% 0.0238 0.0265 0.022 85,416,143
Oct 07 2021 0.0227 0.0007 3.18% 0.0217 0.02373 0.0201 75,813,635
Oct 06 2021 0.022 0.00 +0.00% 0.0244 0.0244 0.0202 0
Oct 06 2021 0.022 -0.0028 -11.29% 0.0244 0.0244 0.0202 89,463,788
Oct 05 2021 0.0248 0.00 +0.00% 0.026 0.0276 0.0225 0
Oct 05 2021 0.0248 -0.00117 -4.49% 0.026 0.0276 0.0225 86,505,760
Oct 04 2021 0.025965 -0.00364 -12.28% 0.0292 0.0292 0.025 80,272,484
Oct 01 2021 0.0296 -0.00083 -2.73% 0.031 0.0315 0.0286 43,428,248
Sep 30 2021 0.03043 -0.00127 -4.01% 0.0315 0.0338 0.0302 40,463,859
Sep 29 2021 0.0317 -0.0003 -0.94% 0.0305 0.035 0.03 58,322,063
Sep 28 2021 0.032 0.00 +0.00% 0.0343 0.035 0.0291 0
Sep 28 2021 0.032 -0.0028 -8.05% 0.0343 0.035 0.0291 68,831,863
Sep 27 2021 0.0348 -0.0012 -3.33% 0.0399 0.0399 0.0312 111,598,851
Sep 24 2021 0.036 -0.00663 -15.55% 0.0444 0.0468 0.0342 172,608,579
Sep 23 2021 0.04263 0.00 +0.00% 0.0399 0.043 0.0375 0
Sep 23 2021 0.04263 0.00483 12.78% 0.0399 0.043 0.0375 40,070,407
Sep 22 2021 0.0378 0.00 +0.00% 0.0379 0.0399 0.0362 0
Sep 22 2021 0.0378 -0.0001 -0.26% 0.0379 0.0399 0.0362 31,484,117
Sep 21 2021 0.0379 0.00 +0.00% 0.0387 0.0419 0.036 0
Sep 21 2021 0.0379 -0.0016 -4.05% 0.0387 0.0419 0.036 28,045,410
Sep 20 2021 0.0395 0.00 +0.00% 0.0427 0.043 0.0374 0
Sep 20 2021 0.0395 -0.0032 -7.49% 0.0427 0.043 0.0374 45,587,434
Sep 17 2021 0.0427 0.00 +0.00% 0.042 0.0448 0.0416 0
Sep 17 2021 0.0427 0.0011 2.64% 0.042 0.0448 0.0416 43,315,431
Sep 16 2021 0.0416 0.00655 18.69% 0.0395 0.0423 0.0374 64,162,699
Sep 15 2021 0.03505 -0.00095 -2.64% 0.037 0.038 0.0318 40,279,435
Sep 14 2021 0.036 0.00 +0.00% 0.035 0.0378 0.0346 0
Sep 14 2021 0.036 0.001 2.86% 0.035 0.0378 0.0346 32,610,507
Sep 13 2021 0.035 -0.0028 -7.41% 0.04 0.04 0.0336 40,984,577
Sep 10 2021 0.0378 -0.0002 -0.53% 0.0378 0.0447 0.0343 77,936,413
Sep 09 2021 0.038 0.0061 19.12% 0.032 0.0385 0.0283 152,172,726
Sep 08 2021 0.0319 0.00 +0.00% 0.0381 0.0381 0.0305 0
Sep 08 2021 0.0319 -0.007 -17.99% 0.0381 0.0381 0.0305 143,949,611
Sep 07 2021 0.0389 -0.0033 -7.82% 0.0419 0.0425 0.0375 67,658,918
Sep 06 2021 0.0422 0.00 +0.00% 0.0426 0.0452 0.0371 0
Sep 03 2021 0.0422 0.00 +0.00% 0.0426 0.0452 0.0371 0
Sep 03 2021 0.0422 0.00045 1.08% 0.0426 0.0452 0.0371 83,373,256
Sep 02 2021 0.04175 0.00 +0.00% 0.051 0.051 0.0409 0
Sep 02 2021 0.04175 -0.00925 -18.14% 0.051 0.051 0.0409 114,245,696
Sep 01 2021 0.051 -0.0016 -3.04% 0.053 0.057 0.0461 177,546,273
Aug 31 2021 0.0526 0.00 +0.00% 0.0411 0.0532 0.0364 0
Aug 31 2021 0.0526 0.0115 27.98% 0.0411 0.0532 0.0364 515,912,385


Your Recent History
USOTC
RGBP
Regen Biop..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.