RGRX

RegeneRX Biopharmaceutic... (QB) Historical Data

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
$67.09
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
-0.0101 -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
more quote information »

RGRX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.5950.650.460.62268977,874-0.015-2.52%
1 Month0.590.650.450.601888567,655-0.01-1.69%
3 Months0.310.750.260.4906511110,8760.2787.1%
6 Months0.19970.750.160.404698582,1300.3803190.44%
1 Year0.140.750.1150.318873574,2920.44314.29%
3 Years0.340.750.070.252511864,3850.2470.59%
5 Years0.3990.750.070.302639956,1450.18145.36%

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
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.