RGRX

RegeneRX Biopharmaceutic... (QB) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
RegeneRX Biopharmaceuticals Inc (QB) RGRX OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.005 -0.76% 0.655 16:31:17
Open Price Low Price High Price Close Price Prev Close
0.62 0.605 0.67 0.655 0.66
more quote information »

RGRX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.710.750.6050.6817031121,308-0.055-7.75%
1 Month0.780.820.3720.6472821143,008-0.125-16.03%
3 Months0.550.820.3120.5508001152,4890.10519.09%
6 Months0.570.820.3120.5406705109,5240.08514.91%
1 Year0.2050.820.15250.462272696,7920.45219.51%
3 Years0.250.820.070.323099767,5890.405162.0%
5 Years0.424950.820.070.335170763,3410.2300554.14%

RGRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 0.655 -0.005 -0.76% 0.62 0.67 0.605 84,762
Mar 04 2021 0.66 0.01 1.54% 0.625 0.67501 0.62 96,826
Mar 03 2021 0.65 -0.02 -2.99% 0.70 0.70 0.615 109,177
Mar 02 2021 0.67 -0.01 -1.47% 0.69 0.71 0.67 96,759
Mar 01 2021 0.68 -0.06 -8.11% 0.75 0.75 0.615 183,573
Feb 26 2021 0.74 0.04 5.71% 0.71 0.74 0.6335 120,207
Feb 25 2021 0.70 -0.025 -3.45% 0.75 0.75 0.61 133,111
Feb 24 2021 0.725 0.185 34.26% 0.57 0.82 0.57 328,892
Feb 23 2021 0.54 0.02 3.85% 0.58 0.58 0.471 49,743
Feb 22 2021 0.52 -0.05 -8.77% 0.542 0.58 0.495 42,331
Feb 19 2021 0.57 0.08 16.33% 0.49 0.60 0.47 156,598
Feb 18 2021 0.49 -0.0099 -1.98% 0.495 0.50 0.46 32,462
Feb 17 2021 0.4999 -0.0701 -12.3% 0.60 0.60 0.372 193,001
Feb 16 2021 0.57 -0.04 -6.56% 0.62 0.62 0.56 125,415
Feb 12 2021 0.61 -0.00425 -0.69% 0.65 0.65 0.595 46,942
Feb 11 2021 0.61425 0.02425 4.11% 0.59 0.65 0.54 147,242
Feb 10 2021 0.59 -0.08 -11.94% 0.69 0.75 0.575 289,959
Feb 09 2021 0.67 -0.02 -2.9% 0.67 0.705 0.65 128,662
Feb 08 2021 0.69 -0.05 -6.76% 0.695 0.76 0.6655 150,702
See More Historical Prices »


Your Recent History
USOTC
RGRX
RegeneRX B..
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.