RegeneRX Biopharmaceutic... (QB) Historical Data - RGRX

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
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
more quote information »

RGRX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.18990.19550.16010.190906339,1460.00010.05%
1 Month0.2550.280.15250.187358567,841-0.065-25.49%
3 Months0.140.330.140.241208694,6710.0535.71%
6 Months0.160.330.120.210191364,7250.0318.75%
1 Year0.23750.330.10240.199898150,114-0.0475-20.0%
3 Years0.290.380.070.219078659,016-0.10-34.48%
5 Years0.260.750.070.309358556,760-0.07-26.92%

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
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.