Best deals to access real time data! |
|
Small Cap Basic
Monthly Subscription
for only
|
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
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 |
RGRX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.60 | 0.82 | 0.372 | 0.5283765 | 94,827 | 0.125 | 20.83% |
| 1 Month | 0.405 | 0.82 | 0.372 | 0.6175395 | 191,550 | 0.32 | 79.01% |
| 3 Months | 0.60 | 0.82 | 0.312 | 0.5324649 | 138,420 | 0.125 | 20.83% |
| 6 Months | 0.43 | 0.82 | 0.312 | 0.529515 | 101,834 | 0.295 | 68.6% |
| 1 Year | 0.28 | 0.82 | 0.1525 | 0.4497007 | 92,471 | 0.445 | 158.93% |
| 3 Years | 0.27 | 0.82 | 0.07 | 0.3152928 | 66,649 | 0.455 | 168.52% |
| 5 Years | 0.43 | 0.82 | 0.07 | 0.3308602 | 62,531 | 0.295 | 68.6% |
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 |
