Regen Biopharma Inc (PK) (RGBP)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.059 | -14.75 | 0.4 | 0.4999 | 0.3 | 21974 | 0.33047156 | CS |
| 4 | -0.349 | -50.5797101449 | 0.69 | 0.75 | 0.25996 | 22256 | 0.43446658 | CS |
| 12 | -0.209 | -38 | 0.55 | 1.2 | 0.25996 | 17365 | 0.70358994 | CS |
| 26 | -0.752 | -68.8014638609 | 1.093 | 1.2 | 0.25996 | 15468 | 0.7382195 | CS |
| 52 | -1.3115 | -79.3645990923 | 1.6525 | 2.02 | 0.25996 | 15567 | 0.96659839 | CS |
| 156 | -22.159 | -98.4844444444 | 22.5 | 122.25 | 0.25996 | 25195607 | 31.20614998 | CS |
| 260 | -0.709 | -67.5238095238 | 1.05 | 122.85 | 0.0015 | 46660696 | 25.44737709 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.341 | -0.129 | -27.45 | 0.4599 | 0.4599 | 0.33575 | 5432 |
| 1721942400 | 0.47 | 0.09 | 23.68 | 0.4 | 0.4999 | 0.3 | 8809 |
| 1721856480 | 0.38 | 0.0799 | 26.62 | 0.4499 | 0.4499 | 0.31999 | 2664 |
| 1721770140 | 0.3001 | -0.0347 | -10.36 | 0.317025 | 0.4 | 0.3 | 47813 |
| 1721683740 | 0.3348 | 0.0248 | 8.00 | 0.3027 | 0.36 | 0.3027 | 45429 |
| 1721424180 | 0.31 | -0.09 | -22.50 | 0.4 | 0.4 | 0.31 | 5155 |
| 1721337960 | 0.4 | 0.0001 | 0.03 | 0.4 | 0.4 | 0.3994 | 11641 |
| 1721251320 | 0.3999 | -0.0401 | -9.11 | 0.45 | 0.45 | 0.3011 | 35771 |
| 1721164920 | 0.44 | -0.1017 | -18.77 | 0.51 | 0.51 | 0.42 | 21379 |
| 1721078940 | 0.5417 | -0.01829 | -3.27 | 0.59 | 0.59 | 0.42 | 7481 |
| 1720819200 | 0.55999 | 0.12759 | 29.51 | 0.4324 | 0.5999 | 0.4 | 14434 |
| 1720733280 | 0.4324 | -0.0575 | -11.74 | 0.3551 | 0.5098 | 0.3551 | 8780 |
| 1720646880 | 0.4899 | 0.1899 | 63.30 | 0.3 | 0.6 | 0.2911 | 64779 |
| 1720560540 | 0.3 | -0.2446 | -44.91 | 0.6199 | 0.6199 | 0.25996 | 67889 |
| 1720473600 | 0.5446 | -0.0554 | -9.23 | 0.555 | 0.5745 | 0.5446 | 17374 |
| 1720214640 | 0.6 | -0.0607 | -9.19 | 0.5602 | 0.6645 | 0.33 | 14899 |
| 1720041000 | 0.6607 | -0.0237 | -3.46 | 0.6845 | 0.6845 | 0.6607 | 18652 |
| 1719955740 | 0.6844 | -0.036075 | -5.01 | 0.65 | 0.7 | 0.62174 | 21808 |
| 1719868980 | 0.720475 | 0.074075 | 11.46 | 0.6254 | 0.75 | 0.6254 | 1615 |
| 1719610020 | 0.6464 | -0.0236 | -3.52 | 0.6899999 | 0.74 | 0.5802 | 6490 |
| 1719523200 | 0.67 | -0.01 | -1.47 | 0.685 | 0.72 | 0.6602 | 19355 |
| 1719437040 | 0.68 | -0.05 | -6.85 | 0.724875 | 0.7793 | 0.6603 | 29679 |
| 1719350880 | 0.73 | -0.11 | -13.10 | 0.802 | 0.802 | 0.73 | 1848 |
| 1719264540 | 0.84 | -0.06 | -6.67 | 0.8125 | 0.84995 | 0.73884 | 7266 |
| 1719005220 | 0.9 | 0.0135 | 1.52 | 0.87375 | 0.9 | 0.8126 | 2579 |
| 1718918640 | 0.8865 | -0.0885 | -9.08 | 0.995 | 0.995 | 0.8482 | 24214 |
| 1718746140 | 0.975 | -0.06 | -5.80 | 1.1 | 1.1 | 0.7357 | 32119 |
| 1718659680 | 1.035 | -0.02 | -1.43 | 1.075 | 1.1 | 1.03 | 50421 |
| 1718400300 | 1.05 | -0.05 | -4.55 | 1.02 | 1.2 | 1.01 | 22643 |
| 1718314140 | 1.1 | -0.08 | -6.78 | 1.15 | 1.15 | 1.01 | 11446 |
| 1718227380 | 1.18 | 0.23 | 24.22 | 0.9498 | 1.18 | 0.91494 | 7830 |
| 1718141340 | 0.9499 | 0.0222 | 2.39 | 0.875 | 0.95 | 0.86 | 20526 |
| 1718054880 | 0.9277 | -0.01177 | -1.25 | 0.902575 | 0.9499 | 0.85 | 35111 |
| 1717795800 | 0.93947 | 0.09947 | 11.84 | 0.85 | 0.9925 | 0.83 | 40620 |
| 1717709400 | 0.84 | -0.1099 | -11.57 | 0.855 | 1 | 0.84 | 35416 |
| 1717622460 | 0.9499 | -0.0401 | -4.05 | 0.97 | 0.97 | 0.86275 | 20563 |
| 1717536360 | 0.99 | -0.2 | -16.81 | 1.02 | 1.02 | 0.882 | 33147 |
| 1717450140 | 1.19 | 0.19 | 19.00 | 1.01 | 1.2 | 1.01 | 4714 |
| 1717190940 | 1 | 0 | 0.00 | 0.9 | 1.18 | 0.825 | 2747 |
| 1717104540 | 1 | -0.0125 | -1.23 | 1.05 | 1.19 | 0.9975 | 17277 |
| 1717018020 | 1.0125 | 0.06 | 6.30 | 1.0275 | 1.05 | 0.9375 | 3229 |
| 1716931740 | 0.9525 | -0.0975 | -9.29 | 0.8001 | 1.05 | 0.8001 | 6937 |
| 1716585840 | 1.05 | 0.2 | 23.53 | 0.85 | 1.05 | 0.75 | 40408 |
| 1716499740 | 0.85 | 0.2799 | 49.10 | 0.602825 | 0.85 | 0.602825 | 31276 |
| 1716412800 | 0.5701 | -0.1149 | -16.77 | 0.5699999 | 0.7 | 0.5601 | 4640 |
| 1716326940 | 0.685 | -0.016 | -2.28 | 0.549975 | 0.685 | 0.549975 | 2197 |
| 1716240180 | 0.701 | -0.004 | -0.57 | 0.68125 | 0.72 | 0.68125 | 1263 |
| 1715981340 | 0.705 | 0.0100001 | 1.44 | 0.7 | 0.72 | 0.6679 | 1836 |
| 1715894940 | 0.6949999 | 0.0048999 | 0.71 | 0.6899999 | 0.6949999 | 0.5699999 | 3629 |
| 1715808000 | 0.6901 | 0 | 0.00 | 0.70009 | 0.70009 | 0.6901 | 542 |
| 1715722140 | 0.6901 | 0.0351 | 5.36 | 0.5601 | 0.71005 | 0.5601 | 18142 |
| 1715635200 | 0.655 | -0.02 | -2.96 | 0.67 | 0.67 | 0.5601 | 3725 |
| 1715376000 | 0.675 | 0.115 | 20.54 | 0.58 | 0.675 | 0.58 | 2062 |
| 1715289720 | 0.56 | -0.03 | -5.08 | 0.5899 | 0.5899 | 0.56 | 2304 |
| 1715203200 | 0.59 | 0.01 | 1.72 | 0.5989 | 0.5989 | 0.58 | 1643 |
| 1715117340 | 0.58 | -0.02995 | -4.91 | 0.55 | 0.655 | 0.54 | 11765 |
| 1715030940 | 0.60995 | -0.05005 | -7.58 | 0.63505 | 0.63505 | 0.5800999 | 2294 |
| 1714771740 | 0.66 | 0.0900001 | 15.79 | 0.55 | 0.6899999 | 0.55 | 9553 |
| 1714685340 | 0.5699999 | -0.0051 | -0.89 | 0.56 | 0.57625 | 0.55 | 14035 |
| 1714598400 | 0.5750999 | -0.0699 | -10.84 | 0.575 | 0.65255 | 0.575 | 3783 |
| 1714512600 | 0.645 | -0.07025 | -9.82 | 0.72 | 0.723 | 0.645 | 3594 |
| 1714425720 | 0.71525 | 0.01525 | 2.18 | 0.5462 | 0.72 | 0.5462 | 870 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
