Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regenerx Biopharmaceuticals Inc (OP: RGRX )

0.0522 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 0.2700 0.2700 0.2300 0.2436 92,215 -0.02(-8.08%)
Feb 26, 2015 0.2590 0.2700 0.2399 0.2650 99,516 +0.03(+10.46%)
Feb 25, 2015 0.2100 0.2800 0.1990 0.2399 1,270,877 +0.02(+9.44%)
Feb 24, 2015 0.2100 0.2192 0.2050 0.2192 37,200 +0.00(+1.95%)
Feb 23, 2015 0.2090 0.2150 0.1921 0.2150 58,910 +0.00(+0.00%)
Feb 20, 2015 0.2201 0.2380 0.2100 0.2150 46,900 -0.02(-10.00%)
Feb 19, 2015 0.2400 0.2400 0.2201 0.2389 46,875 -0.01(-2.49%)
Feb 18, 2015 0.2490 0.2590 0.2301 0.2450 178,737 +0.01(+2.34%)
Feb 17, 2015 0.2000 0.2490 0.1876 0.2394 646,952 +0.04(+19.70%)
Feb 13, 2015 0.2000 0.2000 0.2000 0 +0.01(+3.90%)
Feb 12, 2015 0.1940 0.1950 0.1801 0.1925 31,135 -0.00(-0.77%)
Feb 11, 2015 0.1880 0.2030 0.1880 0.1940 70,765 +0.00(+2.11%)
Feb 10, 2015 0.1800 0.1900 0.1710 0.1900 81,616 +0.02(+8.57%)
Feb 09, 2015 0.1686 0.1800 0.1686 0.1750 91,911 -0.00(-1.64%)
Feb 06, 2015 0.1801 0.1848 0.1601 0.1779 78,370 -0.02(-8.62%)
Feb 05, 2015 0.1850 0.2000 0.1801 0.1947 95,568 -0.01(-2.65%)
Feb 04, 2015 0.1800 0.2000 0.1650 0.2000 69,207 +0.02(+11.11%)
Feb 03, 2015 0.1735 0.1800 0.1735 0.1800 1,120 +0.00(+0.00%)
Feb 02, 2015 0.1580 0.1800 0.1580 0.1800 373,856 +0.02(+13.21%)
Jan 30, 2015 0.1550 0.1590 0.1550 0.1590 60,682 +0.01(+3.25%)
Jan 29, 2015 0.1499 0.1550 0.1474 0.1540 74,900 -0.00(-0.58%)
Jan 28, 2015 0.1500 0.1590 0.1450 0.1549 222,667 +0.00(+3.27%)
Jan 27, 2015 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Jan 26, 2015 0.1500 0.1500 0.1500 0.1500 10,022 +0.01(+7.14%)
Jan 22, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.04%)
Jan 21, 2015 0.1419 0.1500 0.1405 0.1490 139,900 +0.01(+4.20%)
Jan 20, 2015 0.1349 0.1430 0.1344 0.1430 85,754 +0.01(+8.33%)
Jan 16, 2015 0.1320 0.1320 0.1320 0 -0.01(-4.97%)
Jan 15, 2015 0.1389 0.1389 0.1389 0.1389 100 -0.00(-0.07%)
Jan 14, 2015 0.1360 0.1400 0.1360 0.1390 9,000 -0.00(-2.46%)
Jan 13, 2015 0.1425 0 +0.00(+0.35%)
Jan 12, 2015 0.1480 0.1410 0.1420 19,091 -0.01(-4.05%)
Jan 09, 2015 0.1326 0.1480 0.1326 0.1480 12,000 +0.02(+11.61%)
Jan 08, 2015 0.1326 0.1326 0.1326 0.1326 600 -0.00(-3.21%)
Jan 07, 2015 0.1370 0.1370 0.1370 0.1370 22,000 +0.01(+3.79%)
Jan 06, 2015 0.1375 0.1375 0.1320 0.1320 3,247 -0.00(-2.22%)
Jan 05, 2015 0.1320 0.1390 0.1320 0.1350 4,836 +0.00(+3.77%)
Jan 02, 2015 0.1301 0.1314 0.1301 0.1301 200 -0.01(-9.65%)
Dec 31, 2014 0.1440 0.1440 0.1440 0 +0.00(+2.86%)
Dec 30, 2014 0.1261 0.1440 0.1261 0.1400 16,100 +0.01(+11.91%)
Dec 29, 2014 0.1340 0.1440 0.1251 0.1251 29,024 -0.00(-3.77%)
Dec 26, 2014 0.1300 0.1300 0.1300 0.1300 2,148 +0.00(+0.00%)
Dec 24, 2014 0.1300 0.1300 0.1300 0 -0.00(-2.26%)
Dec 23, 2014 0.1340 0.1350 0.1320 0.1330 29,314 -0.00(-1.48%)
Dec 22, 2014 0.1390 0.1390 0.1320 0.1350 16,719 -0.00(-2.88%)
Dec 19, 2014 0.1320 0.1390 0.1300 0.1390 48,519 +0.01(+5.30%)
Dec 18, 2014 0.1320 0.1400 0.1306 0.1320 32,364 -0.01(-9.34%)
Dec 17, 2014 0.1305 0.1490 0.1305 0.1456 3,354 -0.00(-2.28%)
Dec 16, 2014 0.1490 0.1330 0.1490 58,637 +0.01(+10.78%)
Dec 15, 2014 0.1320 0.1350 0.1310 0.1345 69,549 +0.00(+1.89%)
Dec 12, 2014 0.1321 0.1400 0.1310 0.1320 18,000 -0.00(-2.22%)
Dec 11, 2014 0.1350 0.1392 0.1310 0.1350 72,450 +0.00(+0.00%)
Dec 10, 2014 0.1320 0.1400 0.1310 0.1350 34,418 +0.00(+0.00%)
Dec 09, 2014 0.1360 0.1409 0.1350 0.1350 156,363 -0.00(-0.74%)
Dec 08, 2014 0.1449 0.1449 0.1360 0.1360 22,880 -0.01(-6.14%)
Dec 05, 2014 0.1379 0.1474 0.1350 0.1449 41,700 +0.00(+0.42%)
Dec 04, 2014 0.1360 0.1443 0.1360 0.1443 8,500 -0.00(-3.09%)
Dec 03, 2014 0.1521 0.1521 0.1450 0.1489 125,500 -0.02(-12.41%)
Dec 02, 2014 0.1550 0.1700 0.1540 0.1700 309,425 +0.02(+9.68%)
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.