ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Regen Biopharma Inc (OP: RGBP )

0.2044 -0.0480 (-19.02%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 09, 2024 0.1564 0.2740 0.1201 0.2524 3,987 +0.02(+7.40%)
Sep 06, 2024 0.2640 0.2640 0.1700 0.2350 2,091 -0.03(-11.75%)
Sep 05, 2024 0.2504 0.2663 0.2504 0.2663 543 -0.02(-8.49%)
Sep 04, 2024 0.1986 0.2986 0.1810 0.2910 6,089 -0.04(-11.74%)
Sep 03, 2024 0.2000 0.3297 0.1875 0.3297 9,341 +0.01(+3.06%)
Aug 30, 2024 0.3299 0.3299 0.1950 0.3199 2,542 -0.01(-3.06%)
Aug 29, 2024 0.3198 0.3397 0.1500 0.3300 4,211 -0.01(-2.91%)
Aug 28, 2024 0.3698 0.3698 0.1630 0.3399 8,702 +0.18(+112.17%)
Aug 27, 2024 0.1961 0.2978 0.1602 0.1602 964 -0.01(-5.76%)
Aug 26, 2024 0.2700 0.2883 0.1700 0.1700 12,452 -0.13(-43.11%)
Aug 23, 2024 0.2993 0.2993 0.1501 0.2988 3,385 +0.10(+49.40%)
Aug 22, 2024 0.2344 0.3500 0.2000 0.2000 37,010 -0.17(-46.67%)
Aug 21, 2024 0.3650 0.3750 0.3650 0.3750 261 -0.01(-1.32%)
Aug 20, 2024 0.3850 0.3850 0.3020 0.3800 10,973 -0.01(-1.30%)
Aug 19, 2024 0.3900 0.3920 0.3800 0.3850 5,817 +0.01(+1.32%)
Aug 16, 2024 0.3900 0.3900 0.3800 0.3800 3,648 +0.00(+0.00%)
Aug 15, 2024 0.3700 0.3800 0.3700 0.3800 5,635 +0.00(+0.00%)
Aug 14, 2024 0.3200 0.3800 0.3200 0.3800 403 +0.03(+8.57%)
Aug 12, 2024 0.3500 13 -0.02(-5.41%)
Aug 09, 2024 0.3010 0.3800 0.3010 0.3700 1,089 +0.00(+0.00%)
Aug 08, 2024 0.3000 0.3800 0.3000 0.3700 11,819 +0.00(+0.00%)
Aug 07, 2024 0.3208 0.3800 0.3011 0.3700 3,802 +0.07(+23.33%)
Aug 06, 2024 0.3100 0.3900 0.3000 0.3000 15,762 -0.07(-18.85%)
Aug 05, 2024 0.2856 0.3699 0.2808 0.3697 26,423 -0.00(-0.05%)
Aug 02, 2024 0.3266 0.3699 0.2081 0.3699 92,767 -0.03(-7.25%)
Aug 01, 2024 0.3362 0.3989 0.3025 0.3988 3,006 +0.02(+5.25%)
Jul 31, 2024 0.4000 0.4000 0.3030 0.3789 9,956 -0.00(-0.29%)
Jul 30, 2024 0.3430 0.4300 0.3360 0.3800 20,923 +0.04(+13.10%)
Jul 29, 2024 0.4900 0.4999 0.3360 0.3360 25,051 -0.01(-1.47%)
Jul 26, 2024 0.4599 0.4599 0.3358 0.3410 5,432 -0.13(-27.45%)
Jul 25, 2024 0.3700 0.4999 0.3000 0.4700 8,809 +0.09(+23.68%)
Jul 24, 2024 0.3995 0.4499 0.3200 0.3800 2,664 +0.08(+26.62%)
Jul 23, 2024 0.3170 0.4000 0.3000 0.3001 47,813 -0.03(-10.36%)
Jul 22, 2024 0.3200 0.3600 0.3027 0.3348 45,429 +0.02(+8.00%)
Jul 19, 2024 0.4000 0.4000 0.3100 0.3100 5,155 -0.09(-22.50%)
Jul 18, 2024 0.4000 0.4000 0.3994 0.4000 11,641 +0.00(+0.03%)
Jul 17, 2024 0.4500 0.4500 0.3011 0.3999 35,771 -0.04(-9.11%)
Jul 16, 2024 0.5100 0.5100 0.4200 0.4400 21,379 -0.10(-18.77%)
Jul 15, 2024 0.5900 0.5900 0.4200 0.5417 7,481 -0.02(-3.27%)
Jul 12, 2024 0.5999 0.5999 0.4000 0.5600 14,434 +0.13(+29.51%)
Jul 11, 2024 0.3551 0.5098 0.3551 0.4324 8,780 -0.06(-11.74%)
Jul 10, 2024 0.3000 0.6000 0.2911 0.4899 64,779 +0.19(+63.30%)
Jul 09, 2024 0.6199 0.6199 0.2600 0.3000 67,889 -0.24(-44.91%)
Jul 08, 2024 0.5550 0.5745 0.5446 0.5446 17,374 -0.06(-9.23%)
Jul 05, 2024 0.5602 0.6645 0.3300 0.6000 14,899 -0.07(-11.05%)
Jul 03, 2024 0.6845 0.6845 0.6645 0.6745 18,652 -0.01(-1.45%)
Jul 02, 2024 0.6500 0.7000 0.6217 0.6844 21,808 -0.04(-5.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.