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
|
|
Canna Trader Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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 |
RGRX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.71 | 0.75 | 0.605 | 0.6817031 | 121,308 | -0.055 | -7.75% |
| 1 Month | 0.78 | 0.82 | 0.372 | 0.6472821 | 143,008 | -0.125 | -16.03% |
| 3 Months | 0.55 | 0.82 | 0.312 | 0.5508001 | 152,489 | 0.105 | 19.09% |
| 6 Months | 0.57 | 0.82 | 0.312 | 0.5406705 | 109,524 | 0.085 | 14.91% |
| 1 Year | 0.205 | 0.82 | 0.1525 | 0.4622726 | 96,792 | 0.45 | 219.51% |
| 3 Years | 0.25 | 0.82 | 0.07 | 0.3230997 | 67,589 | 0.405 | 162.0% |
| 5 Years | 0.42495 | 0.82 | 0.07 | 0.3351707 | 63,341 | 0.23005 | 54.14% |
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 |
