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 (%)
Sep 30, 2014 0.1284 0.1410 0.1206 0.1296 72,727 +0.00(+0.39%)
Sep 29, 2014 0.1230 0.1291 0.1200 0.1291 43,210 -0.00(-0.15%)
Sep 25, 2014 0.1293 0.1293 0.1293 0 +0.01(+5.12%)
Sep 24, 2014 0.1299 0.1299 0.1230 0.1230 4,100 +0.00(+0.00%)
Sep 23, 2014 0.1230 0.1230 0.1230 0.1230 24,000 -0.02(-11.76%)
Sep 22, 2014 0.1300 0.1435 0.1206 0.1394 18,200 -0.00(-0.99%)
Sep 19, 2014 0.1449 0.1449 0.1300 0.1408 19,558 +0.00(+2.85%)
Sep 18, 2014 0.1322 0.1369 0.1300 0.1369 15,200 +0.00(+3.56%)
Sep 17, 2014 0.1322 0.1366 0.1322 0.1322 8,900 -0.00(-0.60%)
Sep 16, 2014 0.1330 0.1375 0.1330 0.1330 5,102 -0.00(-0.37%)
Sep 15, 2014 0.1500 0.1326 0.1335 32,459 -0.02(-11.00%)
Sep 12, 2014 0.1600 0.1600 0.1500 0.1500 3,000 -0.00(-2.22%)
Sep 11, 2014 0.1200 0.1534 0.1200 0.1534 30,575 +0.03(+27.83%)
Sep 09, 2014 0.1200 0.1200 0.1200 40 -0.00(-0.08%)
Sep 08, 2014 0.1600 0.1600 0.1200 0.1201 72,900 -0.03(-19.93%)
Sep 05, 2014 0.1350 0.1600 0.1350 0.1500 59,833 +0.01(+7.68%)
Sep 04, 2014 0.1393 0.1180 0.1393 25,600 +0.01(+7.15%)
Sep 03, 2014 0.1200 0.1451 0.1200 0.1300 76,050 +0.02(+17.12%)
Sep 02, 2014 0.1110 0.1110 0.1110 0.1110 5,000 -0.01(-8.79%)
Aug 29, 2014 0.1217 0.1217 0.1217 0 -0.00(-0.16%)
Aug 28, 2014 0.1005 0.1259 0.1005 0.1219 5,300 +0.00(+0.74%)
Aug 27, 2014 0.1201 0.1210 0.1200 0.1210 78,700 -0.01(-6.85%)
Aug 26, 2014 0.1281 0.1281 0.1299 10,000 +0.00(+1.41%)
Aug 25, 2014 0.1400 0.1442 0.1206 0.1281 144,398 -0.01(-5.74%)
Aug 22, 2014 0.1441 0.1221 0.1359 37,775 -0.01(-5.69%)
Aug 21, 2014 0.1500 0.1500 0.1251 0.1441 3,633 -0.00(-0.83%)
Aug 20, 2014 0.1498 0.1302 0.1453 11,450 +0.01(+7.55%)
Aug 19, 2014 0.1600 0.1600 0.1300 0.1351 24,200 -0.03(-18.12%)
Aug 18, 2014 0.1200 0.1650 0.1200 0.1650 37,080 +0.03(+19.57%)
Aug 15, 2014 0.1200 0.1380 0.1200 0.1380 4,150 -0.00(-1.36%)
Aug 14, 2014 0.1450 0.1560 0.1190 0.1399 137,950 -0.01(-6.73%)
Aug 13, 2014 0.1201 0.1500 0.1201 0.1500 193,638 +0.02(+17.19%)
Aug 12, 2014 0.1250 0.1300 0.1201 0.1280 28,822 +0.00(+1.75%)
Aug 11, 2014 0.1290 0.1290 0.1258 0.1258 7,550 +0.01(+10.06%)
Aug 08, 2014 0.1143 0.1143 0.1143 0.1143 100 -0.01(-11.40%)
Aug 07, 2014 0.1300 0.1300 0.1101 0.1290 14,056 -0.00(-3.37%)
Aug 06, 2014 0.1235 0.1335 0.1235 0.1335 8,150 -0.00(-0.30%)
Aug 05, 2014 0.1153 0.1339 0.1131 0.1339 1,669 +0.01(+9.66%)
Aug 04, 2014 0.1156 0.1345 0.1156 0.1221 46,496 -0.01(-9.22%)
Aug 01, 2014 0.1345 0.1345 0.1238 0.1345 38,168 +0.00(+0.00%)
Jul 31, 2014 0.1150 0.1345 0.1150 0.1345 25,506 +0.00(+3.07%)
Jul 30, 2014 0.1250 0.1442 0.1150 0.1305 191,385 +0.01(+4.40%)
Jul 29, 2014 0.1418 0.1525 0.1250 0.1250 296,105 -0.02(-11.35%)
Jul 28, 2014 0.1646 0.1410 0.1410 392,640 -0.02(-13.50%)
Jul 25, 2014 0.1630 0.1630 0.1630 0.1630 3,250 +0.00(+0.62%)
Jul 23, 2014 0.1620 0.1785 0.1620 0.1620 2,115 -0.01(-7.74%)
Jul 22, 2014 0.1700 0.1756 0.1600 0.1756 32,249 +0.00(+0.34%)
Jul 21, 2014 0.1750 0.1750 0.1750 0.1750 2,813 +0.00(+0.00%)
Jul 18, 2014 0.1750 0.1750 0.1750 0.1750 1,000 -0.01(-2.78%)
Jul 17, 2014 0.1900 0.1900 0.1800 0.1800 26,000 -0.01(-6.35%)
Jul 16, 2014 0.1810 0.1950 0.1801 0.1922 23,245 +0.00(+1.16%)
Jul 15, 2014 0.1900 0.1900 0.1900 0.1900 3,970 +0.00(+0.00%)
Jul 14, 2014 0.1950 0.1950 0.1900 0.1900 27,525 +0.00(+0.26%)
Jul 11, 2014 0.1900 0.1900 0.1895 0.1895 14,518 -0.00(-0.26%)
Jul 10, 2014 0.1850 0.1900 0.1800 0.1900 32,900 -0.00(-1.04%)
Jul 09, 2014 0.1900 0.1920 0.1900 0.1920 31,865 +0.00(+1.05%)
Jul 08, 2014 0.1900 0.1900 0.1896 0.1900 14,658 +0.00(+0.53%)
Jul 07, 2014 0.1850 0.1950 0.1800 0.1890 111,466 +0.01(+2.94%)
Jul 02, 2014 0.1836 0.1836 0.1836 0 -0.00(-0.76%)
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.