RGRX

RegeneRX Biopharmaceutic... (QB) Historical Data

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


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.