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

Regenerx Biopharmaceuticals Inc (OP: RGRX )

0.0014 UNCHANGED
Last Price Updated: 1:15 PM EDT, May 1, 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 (%)
May 30, 2014 0.1831 0.1831 0.1831 0.1831 3,000 -0.02(-8.45%)
May 29, 2014 0.1810 0.2000 0.1810 0.2000 79,709 -0.01(-2.72%)
May 28, 2014 0.2125 0.2125 0.1810 0.2056 35,199 -0.00(-2.10%)
May 27, 2014 0.1950 0.2100 0.1950 0.2100 37,694 +0.02(+9.26%)
May 23, 2014 0.1922 0.1922 0.1922 0 +0.02(+9.83%)
May 22, 2014 0.1700 0.1800 0.1700 0.1750 23,550 +0.00(+0.63%)
May 21, 2014 0.1674 0.1739 0.1674 0.1739 41,230 -0.00(-0.57%)
May 20, 2014 0.1606 0.1749 0.1590 0.1749 13,229 -0.00(-0.06%)
May 19, 2014 0.1770 0.1770 0.1700 0.1750 23,539 -0.00(-2.23%)
May 16, 2014 0.1775 0.1800 0.1775 0.1790 72,500 +0.00(+0.00%)
May 15, 2014 0.1875 0.1890 0.1750 0.1790 29,421 -0.01(-4.48%)
May 14, 2014 0.1751 0.1874 0.1750 0.1874 20,562 -0.00(-1.37%)
May 13, 2014 0.1925 0.1925 0.1800 0.1900 61,184 -0.01(-3.55%)
May 12, 2014 0.2120 0.2150 0.1900 0.1970 54,700 -0.01(-7.08%)
May 09, 2014 0.1950 0.2120 0.1950 0.2120 27,318 +0.01(+6.00%)
May 08, 2014 0.1900 0.2000 0.1900 0.2000 24,251 +0.01(+4.71%)
May 07, 2014 0.2000 0.2000 0.1910 0.1910 39,848 -0.01(-4.50%)
May 06, 2014 0.2000 0.2000 0.2000 0.2000 3,550 +0.00(+0.00%)
May 05, 2014 0.1999 0.2000 0.1999 0.2000 4,150 +0.00(+0.05%)
May 02, 2014 0.1900 0.1999 0.1900 0.1999 26,200 +0.00(+0.96%)
May 01, 2014 0.2000 0.2000 0.1899 0.1980 58,700 -0.00(-1.00%)
Apr 30, 2014 0.1855 0.2000 0.1855 0.2000 5,252 +0.00(+0.00%)
Apr 29, 2014 0.2100 0.2100 0.2000 0.2000 14,000 -0.01(-4.76%)
Apr 28, 2014 0.2050 0.2100 0.1927 0.2100 55,200 +0.00(+0.00%)
Apr 25, 2014 0.1822 0.2100 0.1801 0.2100 14,000 +0.00(+0.48%)
Apr 24, 2014 0.2150 0.2150 0.1850 0.2090 80,791 -0.00(-1.97%)
Apr 23, 2014 0.2150 0.2240 0.1860 0.2132 115,300 -0.01(-3.09%)
Apr 22, 2014 0.2297 0.2300 0.2050 0.2200 114,009 -0.01(-3.51%)
Apr 21, 2014 0.2103 0.2665 0.2100 0.2280 973,034 +0.01(+5.36%)
Apr 17, 2014 0.2164 0.2164 0.2164 0 -0.02(-8.38%)
Apr 16, 2014 0.2300 0.2500 0.2200 0.2362 71,115 +0.02(+7.41%)
Apr 15, 2014 0.2024 0.2450 0.2024 0.2199 59,375 +0.02(+9.08%)
Apr 14, 2014 0.1975 0.2085 0.1600 0.2016 149,777 +0.00(+0.80%)
Apr 11, 2014 0.1999 0.2000 0.1975 0.2000 0 +0.00(+0.05%)
Apr 10, 2014 0.2000 0.2100 0.1925 0.1999 65,270 -0.01(-4.81%)
Apr 09, 2014 0.1952 0.2100 0.1952 0.2100 53,100 +0.02(+10.53%)
Apr 08, 2014 0.1500 0.1952 0.1500 0.1900 30,316 -0.00(-1.20%)
Apr 07, 2014 0.1900 0.1923 0.1850 0.1923 16,832 +0.00(+1.75%)
Apr 04, 2014 0.1890 0.1900 0.1850 0.1890 0 -0.01(-3.08%)
Apr 03, 2014 0.1851 0.1950 0.1851 0.1950 8,500 +0.00(+0.41%)
Apr 02, 2014 0.1949 0.1949 0.1900 0.1942 72,250 -0.00(-0.41%)
Apr 01, 2014 0.1955 0.1989 0.1900 0.1950 164,579 -0.00(-1.47%)
Mar 31, 2014 0.2064 0.2064 0.1900 0.1979 26,911 -0.01(-2.80%)
Mar 28, 2014 0.1910 0.2300 0.1900 0.2036 0 -0.01(-3.92%)
Mar 27, 2014 0.1755 0.2119 0.1755 0.2119 35,609 +0.01(+5.95%)
Mar 26, 2014 0.2150 0.2150 0.1700 0.2000 196,715 -0.01(-4.76%)
Mar 25, 2014 0.2100 0.2100 0.2000 0.2100 27,418 +0.00(+2.14%)
Mar 24, 2014 0.2110 0.2110 0.1900 0.2056 33,200 -0.01(-5.25%)
Mar 21, 2014 0.2153 0.2200 0.2070 0.2170 50,100 +0.00(+0.93%)
Mar 20, 2014 0.2160 0.2200 0.2130 0.2150 22,100 -0.00(-0.46%)
Mar 19, 2014 0.2135 0.2170 0.2135 0.2160 10,998 +0.01(+3.60%)
Mar 18, 2014 0.2100 0.2136 0.1970 0.2085 8,220 -0.00(-0.71%)
Mar 17, 2014 0.2200 0.2200 0.1700 0.2100 55,763 -0.01(-4.55%)
Mar 14, 2014 0.2245 0.2300 0.2000 0.2200 0 -0.00(-0.27%)
Mar 13, 2014 0.2130 0.2206 0.2051 0.2206 15,615 -0.01(-2.60%)
Mar 12, 2014 0.2299 0.2400 0.2101 0.2265 97,140 +0.01(+4.43%)
Mar 11, 2014 0.1755 0.2500 0.1700 0.2169 190,265 +0.04(+23.59%)
Mar 10, 2014 0.2004 0.2004 0.1755 0.1755 95,056 -0.02(-10.82%)
Mar 07, 2014 0.1930 0.2030 0.1700 0.1968 0 +0.01(+3.52%)
Mar 06, 2014 0.2300 0.2300 0.1901 0.1901 15,549 -0.01(-4.95%)
Mar 05, 2014 0.2290 0.2290 0.1900 0.2000 73,370 +0.00(+0.15%)
Mar 04, 2014 0.1995 0.2300 0.1761 0.1997 87,050 +0.00(+2.41%)
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.