Best deals to access real time data! |
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
Canna Trader Pro
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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.0055 | -2.81% | 0.19 | 0.185 | 0.1955 | 0.1955 | 0.1955 | 15:27:50 |
RGRX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.1899 | 0.1955 | 0.1601 | 0.1909063 | 39,146 | 0.0001 | 0.05% |
| 1 Month | 0.255 | 0.28 | 0.1525 | 0.1873585 | 67,841 | -0.065 | -25.49% |
| 3 Months | 0.14 | 0.33 | 0.14 | 0.2412086 | 94,671 | 0.05 | 35.71% |
| 6 Months | 0.16 | 0.33 | 0.12 | 0.2101913 | 64,725 | 0.03 | 18.75% |
| 1 Year | 0.2375 | 0.33 | 0.1024 | 0.1998981 | 50,114 | -0.0475 | -20.0% |
| 3 Years | 0.29 | 0.38 | 0.07 | 0.2190786 | 59,016 | -0.10 | -34.48% |
| 5 Years | 0.26 | 0.75 | 0.07 | 0.3093585 | 56,760 | -0.07 | -26.92% |
RGRX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31 2020 | 0.19 | -0.0055 | -2.81% | 0.1955 | 0.1955 | 0.185 | 16,857 |
| Mar 30 2020 | 0.1955 | 0.0145 | 8.01% | 0.182 | 0.1955 | 0.181 | 52,499 |
| Mar 27 2020 | 0.181 | -0.00675 | -3.6% | 0.1955 | 0.1955 | 0.18 | 4,566 |
| Mar 26 2020 | 0.18775 | -0.00205 | -1.08% | 0.1802 | 0.1955 | 0.18 | 22,417 |
| Mar 25 2020 | 0.1898 | -0.0001 | -0.05% | 0.1899 | 0.1899 | 0.162 | 81,950 |
| Mar 24 2020 | 0.1899 | 0.0001 | 0.05% | 0.1899 | 0.1899 | 0.1601 | 34,299 |
| Mar 23 2020 | 0.1898 | 0.00995 | 5.53% | 0.1997 | 0.1997 | 0.16 | 43,724 |
| Mar 20 2020 | 0.17985 | -0.01975 | -9.89% | 0.198 | 0.198 | 0.1525 | 27,803 |
| Mar 19 2020 | 0.1996 | 0.0296 | 17.41% | 0.1829 | 0.1998 | 0.1649 | 34,724 |
| Mar 18 2020 | 0.17 | -0.028 | -14.14% | 0.20 | 0.20 | 0.167 | 49,973 |
| Mar 17 2020 | 0.198 | 0.001 | 0.51% | 0.1725 | 0.20 | 0.1725 | 32,365 |
| Mar 16 2020 | 0.197 | 0.02305 | 13.25% | 0.20 | 0.20 | 0.1815 | 27,700 |
| Mar 13 2020 | 0.17395 | 0.00395 | 2.32% | 0.165 | 0.18 | 0.165 | 411,738 |
| Mar 12 2020 | 0.17 | -0.0349 | -17.03% | 0.19 | 0.22 | 0.17 | 167,969 |
| Mar 11 2020 | 0.2049 | 0.0149 | 7.84% | 0.23 | 0.23 | 0.19995 | 24,925 |
| Mar 10 2020 | 0.19 | -0.04 | -17.39% | 0.20505 | 0.24 | 0.19 | 189,903 |
| Mar 09 2020 | 0.23 | -0.01 | -4.17% | 0.2425 | 0.26 | 0.205 | 58,164 |
| Mar 06 2020 | 0.24 | 0.0169 | 7.58% | 0.205 | 0.2425 | 0.205 | 35,182 |
| Mar 05 2020 | 0.2231 | -0.0219 | -8.94% | 0.205 | 0.2425 | 0.205 | 40,650 |
| Mar 04 2020 | 0.245 | -0.003 | -1.21% | 0.28 | 0.28 | 0.245 | 11,690 |
| Mar 03 2020 | 0.248 | -0.022 | -8.15% | 0.255 | 0.255 | 0.241 | 4,570 |
| Mar 02 2020 | 0.27 | 0.03 | 12.5% | 0.26 | 0.28 | 0.25 | 17,920 |
