RGRX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 15 2021 | 0.48 | -0.01 | -2.04% | 0.46 | 0.49 | 0.46 | 8,880 |
Jan 14 2021 | 0.49 | 0.01 | 2.08% | 0.48 | 0.49 | 0.46 | 28,300 |
Jan 13 2021 | 0.48 | 0.01 | 2.13% | 0.47 | 0.48 | 0.45 | 123,992 |
Jan 12 2021 | 0.47 | -0.0099 | -2.06% | 0.47 | 0.4899 | 0.45 | 84,391 |
Jan 11 2021 | 0.4799 | 0.01495 | 3.22% | 0.49 | 0.49 | 0.442 | 97,080 |
Jan 08 2021 | 0.46495 | -0.0001 | -0.02% | 0.48 | 0.48 | 0.4501 | 29,001 |
Jan 07 2021 | 0.46505 | 0.00 | +0.00% | 0.4575 | 0.49 | 0.442 | 0 |
Jan 07 2021 | 0.46505 | -0.01495 | -3.11% | 0.4575 | 0.49 | 0.442 | 62,696 |
Jan 06 2021 | 0.48 | -0.03 | -5.88% | 0.4026 | 0.5098 | 0.4026 | 161,950 |
Jan 05 2021 | 0.51 | 0.06 | 13.33% | 0.45 | 0.51 | 0.435 | 156,171 |
Jan 04 2021 | 0.45 | 0.005 | 1.12% | 0.45 | 0.45 | 0.40 | 129,328 |
Jan 01 2021 | 0.445 | 0.00 | +0.00% | 0.351 | 0.485 | 0.351 | 0 |
Dec 31 2020 | 0.445 | -0.029 | -6.12% | 0.351 | 0.485 | 0.351 | 68,835 |
Dec 30 2020 | 0.474 | -0.016 | -3.27% | 0.50 | 0.50 | 0.3945 | 113,742 |
Dec 29 2020 | 0.49 | -0.005 | -1.01% | 0.49 | 0.505 | 0.4315 | 116,476 |
Dec 28 2020 | 0.495 | 0.00 | +0.00% | 0.53 | 0.54 | 0.471 | 0 |
Dec 28 2020 | 0.495 | -0.0175 | -3.41% | 0.53 | 0.54 | 0.471 | 85,212 |
Dec 25 2020 | 0.5125 | 0.00 | +0.00% | 0.4123 | 0.54 | 0.4123 | 0 |
Dec 24 2020 | 0.5125 | 0.00 | +0.00% | 0.4123 | 0.54 | 0.4123 | 0 |
Dec 24 2020 | 0.5125 | -0.0075 | -1.44% | 0.4123 | 0.54 | 0.4123 | 21,989 |
Dec 23 2020 | 0.52 | 0.01 | 1.96% | 0.56 | 0.56 | 0.511 | 83,426 |
Dec 22 2020 | 0.51 | 0.05079 | 11.06% | 0.51145 | 0.54 | 0.445 | 182,807 |
Dec 21 2020 | 0.459215 | 0.08422 | 22.46% | 0.37 | 0.515 | 0.37 | 160,773 |
Dec 18 2020 | 0.375 | -0.025 | -6.25% | 0.40 | 0.40 | 0.312 | 327,785 |
Dec 17 2020 | 0.40 | 0.00 | +0.00% | 0.444 | 0.45 | 0.39 | 0 |
Dec 17 2020 | 0.40 | -0.045 | -10.11% | 0.444 | 0.45 | 0.39 | 474,174 |
Dec 16 2020 | 0.445 | -0.035 | -7.29% | 0.5299 | 0.5299 | 0.44 | 192,457 |
Dec 15 2020 | 0.48 | 0.00 | +0.00% | 0.48 | 0.528 | 0.48 | 0 |
Dec 15 2020 | 0.48 | -0.02595 | -5.13% | 0.48 | 0.528 | 0.48 | 58,724 |
Dec 14 2020 | 0.50595 | 0.012 | 2.43% | 0.49 | 0.538 | 0.49 | 18,873 |
Dec 11 2020 | 0.49395 | -0.05605 | -10.19% | 0.55 | 0.55 | 0.48 | 204,418 |
Dec 10 2020 | 0.55 | -0.01 | -1.79% | 0.56 | 0.56 | 0.54 | 51,023 |
Dec 09 2020 | 0.56 | 0.00 | +0.00% | 0.61 | 0.61 | 0.5501 | 0 |
Dec 09 2020 | 0.56 | 0.0001 | 0.02% | 0.61 | 0.61 | 0.5501 | 53,046 |
Dec 08 2020 | 0.5599 | -0.0031 | -0.55% | 0.5565 | 0.5649 | 0.4432 | 80,933 |
Dec 07 2020 | 0.563 | -0.027 | -4.58% | 0.5979 | 0.5979 | 0.495 | 48,647 |
Dec 04 2020 | 0.59 | 0.00 | +0.00% | 0.60 | 0.60 | 0.58 | 0 |
Dec 04 2020 | 0.59 | -0.01 | -1.67% | 0.60 | 0.60 | 0.58 | 18,362 |
Dec 03 2020 | 0.60 | 0.00 | +0.00% | 0.60 | 0.6499 | 0.57 | 0 |
Dec 03 2020 | 0.60 | 0.031 | 5.45% | 0.60 | 0.6499 | 0.57 | 23,387 |
Dec 02 2020 | 0.569 | -0.026 | -4.37% | 0.60 | 0.65 | 0.4675 | 267,549 |
Dec 01 2020 | 0.595 | 0.005 | 0.85% | 0.58 | 0.5975 | 0.58 | 11,311 |
Nov 30 2020 | 0.59 | 0.00 | +0.00% | 0.57 | 0.60 | 0.57 | 0 |
Nov 30 2020 | 0.59 | 0.00 | 0.0% | 0.57 | 0.60 | 0.57 | 38,131 |
Nov 27 2020 | 0.59 | 0.00 | +0.00% | 0.59 | 0.60 | 0.58 | 0 |
Nov 27 2020 | 0.59 | 0.01 | 1.72% | 0.59 | 0.60 | 0.58 | 26,515 |
Nov 26 2020 | 0.58 | 0.00 | +0.00% | 0.58 | 0.60 | 0.575 | 0 |
Nov 25 2020 | 0.58 | -0.01 | -1.69% | 0.58 | 0.60 | 0.575 | 133,788 |
Nov 24 2020 | 0.59 | -0.0025 | -0.42% | 0.59 | 0.60 | 0.57 | 173,525 |
Nov 23 2020 | 0.5925 | -0.0075 | -1.25% | 0.60 | 0.60 | 0.58 | 34,745 |
Nov 20 2020 | 0.60 | 0.00 | +0.00% | 0.60 | 0.60 | 0.55 | 0 |
Nov 20 2020 | 0.60 | 0.01 | 1.69% | 0.60 | 0.60 | 0.55 | 61,117 |
Nov 19 2020 | 0.59 | 0.00 | +0.00% | 0.58 | 0.60 | 0.55 | 0 |
Nov 19 2020 | 0.59 | 0.015 | 2.61% | 0.58 | 0.60 | 0.55 | 65,120 |
Nov 18 2020 | 0.575 | 0.02815 | 5.15% | 0.55 | 0.58 | 0.54 | 89,805 |
Nov 17 2020 | 0.54685 | -0.01815 | -3.21% | 0.58 | 0.58 | 0.502 | 38,118 |
Nov 16 2020 | 0.565 | 0.025 | 4.63% | 0.55 | 0.565 | 0.54 | 10,808 |
Nov 13 2020 | 0.54 | 0.00 | +0.00% | 0.508 | 0.55 | 0.5001 | 0 |
Nov 13 2020 | 0.54 | 0.024 | 4.65% | 0.508 | 0.55 | 0.5001 | 78,144 |
Nov 12 2020 | 0.516 | -0.00605 | -1.16% | 0.52 | 0.52 | 0.50 | 7,240 |
Nov 11 2020 | 0.52205 | 0.003 | 0.58% | 0.548 | 0.548 | 0.52205 | 2,610 |
Nov 10 2020 | 0.51905 | 0.01905 | 3.81% | 0.548 | 0.548 | 0.49 | 62,367 |
Nov 09 2020 | 0.50 | 0.00 | +0.00% | 0.50 | 0.58 | 0.49 | 0 |
Nov 09 2020 | 0.50 | -0.0088 | -1.73% | 0.50 | 0.58 | 0.49 | 142,649 |
Nov 06 2020 | 0.5088 | -0.0012 | -0.24% | 0.52 | 0.53 | 0.472 | 31,130 |
Nov 05 2020 | 0.51 | 0.00 | 0.0% | 0.518 | 0.518 | 0.50 | 20,340 |
Nov 04 2020 | 0.51 | 0.00 | 0.0% | 0.51 | 0.538 | 0.472 | 19,184 |
Nov 03 2020 | 0.51 | 0.00 | +0.00% | 0.54 | 0.54 | 0.51 | 0 |
Nov 03 2020 | 0.51 | 0.00 | 0.0% | 0.54 | 0.54 | 0.51 | 36,776 |
Nov 02 2020 | 0.51 | -0.0443 | -7.99% | 0.55505 | 0.565 | 0.51 | 41,473 |
Oct 30 2020 | 0.5543 | 0.00 | +0.00% | 0.5725 | 0.5725 | 0.54 | 0 |
Oct 30 2020 | 0.5543 | -0.0107 | -1.89% | 0.5725 | 0.5725 | 0.54 | 31,549 |
Oct 29 2020 | 0.565 | 0.02495 | 4.62% | 0.569 | 0.58 | 0.515 | 54,589 |
Oct 28 2020 | 0.54005 | 0.00 | +0.00% | 0.575 | 0.60 | 0.54005 | 0 |
Oct 28 2020 | 0.54005 | 0.02565 | 4.99% | 0.575 | 0.60 | 0.54005 | 79,480 |
Oct 27 2020 | 0.5144 | 0.0344 | 7.17% | 0.60 | 0.60 | 0.4802 | 37,501 |
Oct 26 2020 | 0.48 | 0.00 | +0.00% | 0.49 | 0.49 | 0.465 | 0 |
Oct 26 2020 | 0.48 | 0.00 | 0.0% | 0.49 | 0.49 | 0.465 | 26,034 |
Oct 23 2020 | 0.48 | 0.01 | 2.13% | 0.465 | 0.49 | 0.465 | 23,143 |
Oct 22 2020 | 0.47 | 0.00 | +0.00% | 0.48 | 0.48 | 0.465 | 0 |
Oct 22 2020 | 0.47 | -0.01 | -2.08% | 0.48 | 0.48 | 0.465 | 2,773 |
Oct 21 2020 | 0.48 | 0.04 | 9.09% | 0.43025 | 0.48 | 0.43025 | 47,785 |
Oct 20 2020 | 0.44 | 0.00 | +0.00% | 0.4232 | 0.44 | 0.42 | 0 |
Oct 20 2020 | 0.44 | 0.01885 | 4.48% | 0.4232 | 0.44 | 0.42 | 40,522 |
Oct 19 2020 | 0.42115 | -0.02885 | -6.41% | 0.449 | 0.45 | 0.41 | 167,797 |