RGRX

RegeneRX Biopharmaceutic... (QB) Historical Data

RGRX Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 0.194 0.0089 4.81% 0.1852 0.195 0.1852 131,061
Apr 15 2021 0.1851 0.00 +0.00% 0.19 0.205 0.185 0
Apr 15 2021 0.1851 -0.01035 -5.3% 0.19 0.205 0.185 26,466
Apr 14 2021 0.19545 0.00595 3.14% 0.20225 0.20475 0.185 130,329
Apr 13 2021 0.1895 -0.0005 -0.26% 0.20005 0.21 0.175 192,777
Apr 12 2021 0.19 0.00 +0.00% 0.2274 0.2274 0.18 0
Apr 12 2021 0.19 -0.0287 -13.12% 0.2274 0.2274 0.18 245,034
Apr 09 2021 0.2187 -0.0063 -2.8% 0.22 0.23 0.21 109,377
Apr 08 2021 0.225 -0.0095 -4.05% 0.235 0.2399 0.22 21,962
Apr 07 2021 0.2345 0.00 +0.00% 0.25 0.25 0.22 0
Apr 07 2021 0.2345 0.00077 0.33% 0.25 0.25 0.22 79,945
Apr 06 2021 0.23373 0.00273 1.18% 0.238 0.245 0.21 128,732
Apr 05 2021 0.231 -0.0165 -6.67% 0.23 0.25875 0.23 90,221
Apr 02 2021 0.2475 0.00 +0.00% 0.2623 0.2623 0.23 0
Apr 01 2021 0.2475 -0.0025 -1.0% 0.2623 0.2623 0.23 52,716
Mar 31 2021 0.25 0.00 +0.00% 0.27395 0.2977 0.25 0
Mar 31 2021 0.25 -0.02495 -9.07% 0.27395 0.2977 0.25 114,717
Mar 30 2021 0.27495 0.02005 7.87% 0.25 0.27495 0.24 70,440
Mar 29 2021 0.2549 -0.0026 -1.01% 0.256 0.26 0.25 61,165
Mar 26 2021 0.2575 -0.0024 -0.92% 0.26 0.26 0.25 96,970
Mar 25 2021 0.2599 -0.0051 -1.92% 0.28 0.28 0.23 85,279
Mar 24 2021 0.265 0.00 +0.00% 0.27595 0.27595 0.24 0
Mar 24 2021 0.265 -0.01 -3.64% 0.27595 0.27595 0.24 147,489
Mar 23 2021 0.275 0.0091 3.42% 0.27295 0.28 0.24 389,963
Mar 22 2021 0.2659 0.00 +0.00% 0.264 0.323 0.2585 0
Mar 22 2021 0.2659 0.0084 3.26% 0.264 0.323 0.2585 567,271
Mar 19 2021 0.2575 0.0006 0.23% 0.2411 0.277 0.23 588,715
Mar 18 2021 0.2569 -0.3931 -60.48% 0.35 0.505 0.20 3,149,622
Mar 17 2021 0.65 0.00 +0.00% 0.72 0.72 0.65 0
Mar 17 2021 0.65 -0.015 -2.26% 0.72 0.72 0.65 100,594
Mar 16 2021 0.665 0.00 +0.00% 0.71 0.71 0.6645 0
Mar 16 2021 0.665 -0.02 -2.92% 0.71 0.71 0.6645 47,391
Mar 15 2021 0.685 0.015 2.24% 0.72 0.7248 0.65 73,359
Mar 12 2021 0.67 0.05 8.06% 0.63 0.70 0.63 42,758
Mar 11 2021 0.62 -0.01 -1.59% 0.62 0.64 0.60 20,384
Mar 10 2021 0.63 0.005 0.8% 0.625 0.681 0.60 82,479
Mar 09 2021 0.625 0.00 +0.00% 0.66 0.67 0.5801 0
Mar 09 2021 0.625 -0.025 -3.85% 0.66 0.67 0.5801 66,827
Mar 08 2021 0.65 -0.005 -0.76% 0.73 0.73 0.63 77,990
Mar 05 2021 0.655 0.00 +0.00% 0.62 0.67 0.605 0
Mar 05 2021 0.655 -0.005 -0.76% 0.62 0.67 0.605 84,762
Mar 04 2021 0.66 0.00 +0.00% 0.625 0.67501 0.62 0
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 0.00 +0.00% 0.75 0.75 0.615 0
Mar 01 2021 0.68 -0.06 -8.11% 0.75 0.75 0.615 183,573
Feb 26 2021 0.74 0.00 +0.00% 0.71 0.74 0.6335 0
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 0.00 +0.00% 0.57 0.82 0.57 0
Feb 24 2021 0.725 0.185 34.26% 0.57 0.82 0.57 328,892
Feb 23 2021 0.54 0.00 +0.00% 0.58 0.58 0.471 0
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 0.00 +0.00% 0.495 0.50 0.46 0
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 0.00 +0.00% 0.62 0.62 0.56 0
Feb 16 2021 0.57 -0.04 -6.56% 0.62 0.62 0.56 125,415
Feb 15 2021 0.61 0.00 +0.00% 0.65 0.65 0.595 0
Feb 12 2021 0.61 -0.00425 -0.69% 0.65 0.65 0.595 46,942
Feb 11 2021 0.61425 0.00 +0.00% 0.59 0.65 0.54 0
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 0.00 +0.00% 0.67 0.705 0.65 0
Feb 09 2021 0.67 -0.02 -2.9% 0.67 0.705 0.65 128,662
Feb 08 2021 0.69 0.00 +0.00% 0.695 0.76 0.6655 0
Feb 08 2021 0.69 -0.05 -6.76% 0.695 0.76 0.6655 150,702
Feb 05 2021 0.74 -0.01 -1.33% 0.78 0.80 0.60 285,559
Feb 04 2021 0.75 0.0655 9.57% 0.64 0.80 0.64 350,203
Feb 03 2021 0.6845 -0.0055 -0.8% 0.70 0.7498 0.6601 331,855
Feb 02 2021 0.69 0.00 +0.00% 0.55 0.69 0.53 0
Feb 02 2021 0.69 0.19 38.0% 0.55 0.69 0.53 523,191
Feb 01 2021 0.50 0.00 +0.00% 0.45 0.5286 0.45 0
Feb 01 2021 0.50 0.015 3.09% 0.45 0.5286 0.45 312,314
Jan 29 2021 0.485 0.021 4.53% 0.463 0.50 0.4395 212,086
Jan 28 2021 0.464 0.00 +0.00% 0.44 0.4895 0.40 0
Jan 28 2021 0.464 -0.016 -3.33% 0.44 0.4895 0.40 84,813
Jan 27 2021 0.48 0.075 18.52% 0.405 0.50 0.385 176,364
Jan 26 2021 0.405 -0.06 -12.9% 0.45 0.47595 0.364665 625,715
Jan 25 2021 0.465 -0.025 -5.1% 0.46 0.50 0.46 68,923
Jan 22 2021 0.49 0.00 +0.00% 0.483 0.50 0.45 0
Jan 22 2021 0.49 -0.00065 -0.13% 0.483 0.50 0.45 154,849
Jan 21 2021 0.49065 0.00 +0.00% 0.51 0.51 0.46 0
Jan 21 2021 0.49065 -0.00435 -0.88% 0.51 0.51 0.46 20,790
Jan 20 2021 0.495 0.0145 3.02% 0.46 0.50 0.45 36,923
Jan 19 2021 0.4805 0.0005 0.1% 0.48 0.50 0.47 56,201


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.