Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Canna Trader Pro
Monthly Subscription
for only
|
|
Small Cap Basic
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  |
|
|---|---|---|---|---|
| -0.0101 | -1.71% | 0.58 | 09:39:33 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 0.46 | 0.60 | 0.58 | 0.5901 |
RGRX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.595 | 0.65 | 0.46 | 0.622689 | 77,874 | -0.015 | -2.52% |
| 1 Month | 0.59 | 0.65 | 0.45 | 0.6018885 | 67,655 | -0.01 | -1.69% |
| 3 Months | 0.31 | 0.75 | 0.26 | 0.4906511 | 110,876 | 0.27 | 87.1% |
| 6 Months | 0.1997 | 0.75 | 0.16 | 0.4046985 | 82,130 | 0.3803 | 190.44% |
| 1 Year | 0.14 | 0.75 | 0.115 | 0.3188735 | 74,292 | 0.44 | 314.29% |
| 3 Years | 0.34 | 0.75 | 0.07 | 0.2525118 | 64,385 | 0.24 | 70.59% |
| 5 Years | 0.399 | 0.75 | 0.07 | 0.3026399 | 56,145 | 0.181 | 45.36% |
RGRX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22 2020 | 0.5901 | -0.0099 | -1.65% | 0.65 | 0.65 | 0.59 | 118,189 |
| Sep 21 2020 | 0.60 | -0.04505 | -6.98% | 0.65 | 0.65 | 0.58 | 54,448 |
| Sep 18 2020 | 0.64505 | -0.00245 | -0.38% | 0.65 | 0.65 | 0.64 | 51,821 |
| Sep 17 2020 | 0.6475 | 0.0026 | 0.4% | 0.6498 | 0.65 | 0.6401 | 102,090 |
| Sep 16 2020 | 0.6449 | 0.0489 | 8.2% | 0.595 | 0.65 | 0.595 | 62,820 |
| Sep 15 2020 | 0.596 | -0.014 | -2.3% | 0.604 | 0.604 | 0.59 | 24,808 |
| Sep 14 2020 | 0.61 | 0.005 | 0.83% | 0.61 | 0.6175 | 0.5801 | 53,411 |
| Sep 11 2020 | 0.605 | 0.00 | 0.0% | 0.6275 | 0.6275 | 0.59 | 17,707 |
| Sep 10 2020 | 0.605 | 0.01 | 1.68% | 0.60 | 0.64 | 0.585 | 24,187 |
| Sep 09 2020 | 0.595 | -0.0049 | -0.82% | 0.5999 | 0.65 | 0.55 | 94,594 |
| Sep 08 2020 | 0.5999 | 0.0299 | 5.25% | 0.57 | 0.60 | 0.5501 | 257,785 |
| Sep 04 2020 | 0.57 | -0.01 | -1.72% | 0.58 | 0.59 | 0.54 | 23,205 |
| Sep 03 2020 | 0.58 | 0.01 | 1.75% | 0.5779 | 0.59 | 0.56 | 32,564 |
| Sep 02 2020 | 0.57 | 0.002 | 0.35% | 0.5779 | 0.578 | 0.52 | 93,823 |
| Sep 01 2020 | 0.568 | -0.002 | -0.35% | 0.56 | 0.58 | 0.5304 | 34,716 |
| Aug 31 2020 | 0.57 | -0.04 | -6.56% | 0.62 | 0.62 | 0.565 | 61,484 |
| Aug 28 2020 | 0.61 | -0.01 | -1.61% | 0.65 | 0.65 | 0.45 | 81,572 |
| Aug 27 2020 | 0.62 | 0.055 | 9.73% | 0.5804 | 0.64 | 0.571 | 56,674 |
| Aug 26 2020 | 0.565 | 0.025 | 4.63% | 0.59 | 0.59 | 0.54 | 39,546 |
| Aug 25 2020 | 0.54 | 0.05 | 10.2% | 0.53495 | 0.58 | 0.492 | 86,058 |
| Aug 24 2020 | 0.49 | 0.007 | 1.45% | 0.43 | 0.50 | 0.43 | 86,490 |
