RGRX

RegeneRX Biopharmaceutic... (QB) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.185 34.26% 0.725 16:00:00
Open Price Low Price High Price Close Price Prev Close
0.57 0.57 0.82 0.725 0.54
more quote information »

RGRX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.600.820.3720.528376594,8270.12520.83%
1 Month0.4050.820.3720.6175395191,5500.3279.01%
3 Months0.600.820.3120.5324649138,4200.12520.83%
6 Months0.430.820.3120.529515101,8340.29568.6%
1 Year0.280.820.15250.449700792,4710.445158.93%
3 Years0.270.820.070.315292866,6490.455168.52%
5 Years0.430.820.070.330860262,5310.29568.6%

RGRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
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 0.19 38.0% 0.55 0.69 0.53 523,191
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 -0.016 -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
See More Historical Prices »


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.