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  |
|
|---|---|---|---|---|
| -0.0141 | -4.88% | 0.275 | 16:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.28 | 0.27 | 0.29 | 0.275 | 0.2891 |
RGRX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.29601 | 0.31 | 0.213 | 0.2967456 | 24,210 | -0.02101 | -7.1% |
| 1 Month | 0.2854 | 0.315 | 0.213 | 0.2944398 | 36,034 | -0.0104 | -3.64% |
| 3 Months | 0.2249 | 0.33075 | 0.1861 | 0.2833316 | 60,047 | 0.0501 | 22.28% |
| 6 Months | 0.46 | 0.82 | 0.175 | 0.385632 | 133,719 | -0.185 | -40.22% |
| 1 Year | 0.40 | 0.82 | 0.175 | 0.436749 | 112,767 | -0.125 | -31.25% |
| 3 Years | 0.21 | 0.82 | 0.07 | 0.3231478 | 76,305 | 0.065 | 30.95% |
| 5 Years | 0.387 | 0.82 | 0.07 | 0.3077408 | 66,756 | -0.112 | -28.94% |
RGRX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2021 | 0.275 | -0.0141 | -4.88% | 0.28 | 0.29 | 0.27 | 27,302 |
| Jul 22 2021 | 0.2891 | -0.0108 | -3.6% | 0.30 | 0.31 | 0.2891 | 33,166 |
| Jul 21 2021 | 0.2999 | -0.0001 | -0.03% | 0.26 | 0.30 | 0.26 | 27,899 |
| Jul 20 2021 | 0.30 | 0.0011 | 0.37% | 0.213 | 0.30 | 0.213 | 8,997 |
| Jul 19 2021 | 0.2989 | -0.0009 | -0.3% | 0.2999 | 0.2999 | 0.275 | 21,600 |
| Jul 16 2021 | 0.2998 | 0.0098 | 3.38% | 0.29601 | 0.2999 | 0.285 | 29,387 |
| Jul 15 2021 | 0.29 | 0.015 | 5.45% | 0.28 | 0.2999 | 0.28 | 30,690 |
| Jul 14 2021 | 0.275 | -0.02745 | -9.08% | 0.315 | 0.315 | 0.25005 | 61,511 |
| Jul 13 2021 | 0.30245 | -0.00755 | -2.44% | 0.305 | 0.31 | 0.29995 | 48,907 |
| Jul 12 2021 | 0.31 | 0.0014 | 0.45% | 0.3025 | 0.31 | 0.285 | 9,533 |
| Jul 09 2021 | 0.3086 | 0.0086 | 2.87% | 0.2925 | 0.31 | 0.285 | 43,829 |
| Jul 08 2021 | 0.30 | 0.00 | 0.0% | 0.31 | 0.31 | 0.29755 | 19,517 |
| Jul 07 2021 | 0.30 | 0.01 | 3.45% | 0.295 | 0.31 | 0.2875 | 84,355 |
| Jul 06 2021 | 0.29 | -0.005 | -1.69% | 0.295 | 0.295 | 0.2845 | 14,464 |
| Jul 02 2021 | 0.295 | 0.01 | 3.51% | 0.2825 | 0.295 | 0.25 | 35,270 |
| Jul 01 2021 | 0.285 | 0.014 | 5.17% | 0.275 | 0.29 | 0.27 | 25,028 |
| Jun 30 2021 | 0.271 | -0.019 | -6.55% | 0.29 | 0.29 | 0.27 | 10,101 |
| Jun 29 2021 | 0.29 | -0.01 | -3.33% | 0.30 | 0.30 | 0.27 | 117,093 |
| Jun 28 2021 | 0.30 | 0.00 | 0.0% | 0.295 | 0.30 | 0.285 | 44,978 |
| Jun 25 2021 | 0.30 | 0.0101 | 3.48% | 0.2854 | 0.30 | 0.28 | 18,330 |
| Jun 24 2021 | 0.2899 | -0.0001 | -0.03% | 0.2875 | 0.30 | 0.2701 | 7,939 |
