RGRX

RegeneRX Biopharmaceutic... (QB) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.0125 -2.08% 0.5875 14:14:53
Open Price Low Price High Price Close Price Previous Close
0.60 0.58 0.60 0.60
more quote information »

RGRX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.550.600.5020.579995452,9940.03756.82%
1 Month0.490.600.4650.538031846,8020.097519.9%
3 Months0.620.650.380.514050871,390-0.0325-5.24%
6 Months0.250.750.2050.457963390,4950.3375135.0%
1 Year0.14250.750.120.358295781,0820.445312.28%
3 Years0.2350.750.070.263228561,9700.3525150.0%
5 Years0.420.750.070.308263857,4170.167539.88%

RGRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2020 0.60 0.01 1.69% 0.60 0.60 0.55 61,117
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 0.024 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 -0.0088 -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 0.0% 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 -0.0107 -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 0.02565 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 0.0% 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
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.