Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regen Biopharma Inc (OP: RGBP )

1.180 +0.230 (+24.22%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 12, 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 (%)
Apr 30, 2018 0.0241 0.0361 0.0210 0.0245 612,327 -0.01(-17.79%)
Apr 27, 2018 0.0241 0.0298 0.0241 0.0298 112,368 -0.00(-3.87%)
Apr 26, 2018 0.0300 0.0310 0.0240 0.0310 48,580 +0.00(+0.00%)
Apr 25, 2018 0.0215 0.0310 0.0215 0.0310 9,097 +0.00(+0.32%)
Apr 24, 2018 0.0211 0.0309 0.0211 0.0309 4,134 -0.00(-3.13%)
Apr 23, 2018 0.0282 0.0319 0.0235 0.0319 142,124 +0.00(+2.90%)
Apr 20, 2018 0.0281 0.0320 0.0281 0.0310 79,201 +0.00(+0.00%)
Apr 19, 2018 0.0300 0.0320 0.0281 0.0310 122,051 +0.00(+0.00%)
Apr 18, 2018 0.0359 0.0359 0.0298 0.0310 186,200 -0.01(-14.36%)
Apr 17, 2018 0.0316 0.0362 0.0280 0.0362 37,791 +0.00(+2.26%)
Apr 16, 2018 0.0280 0.0354 0.0280 0.0354 50,562 +0.00(+1.14%)
Apr 13, 2018 0.0283 0.0350 0.0200 0.0350 602,900 -0.00(-0.57%)
Apr 12, 2018 0.0319 0.0352 0.0318 0.0352 5,900 -0.00(-0.28%)
Apr 11, 2018 0.0318 0.0353 0.0296 0.0353 379,193 +0.00(+0.00%)
Apr 10, 2018 0.0320 0.0354 0.0281 0.0353 306,755 +0.00(+5.06%)
Apr 09, 2018 0.0292 0.0344 0.0280 0.0336 225,428 +0.00(+2.13%)
Apr 06, 2018 0.0290 0.0349 0.0290 0.0329 303,258 -0.00(-1.20%)
Apr 05, 2018 0.0250 0.0354 0.0250 0.0333 191,665 +0.00(+11.00%)
Apr 04, 2018 0.0353 0.0353 0.0300 0.0300 165,117 -0.01(-15.97%)
Apr 03, 2018 0.0394 0.0394 0.0295 0.0357 282,415 -0.00(-4.29%)
Apr 02, 2018 0.0399 0.0399 0.0295 0.0373 170,450 +0.00(+7.18%)
Mar 29, 2018 0.0348 0.0348 0.0348 0 -0.00(-9.61%)
Mar 28, 2018 0.0310 0.0385 0.0310 0.0385 12,480 +0.00(+0.00%)
Mar 27, 2018 0.0385 0.0385 0.0306 0.0385 15,500 +0.00(+4.05%)
Mar 26, 2018 0.0308 0.0370 0.0296 0.0370 82,620 -0.00(-3.90%)
Mar 23, 2018 0.0385 0.0385 0.0385 0.0385 2,500 -0.00(-1.03%)
Mar 22, 2018 0.0398 0.0398 0.0315 0.0389 163,622 +0.00(+6.28%)
Mar 21, 2018 0.0365 0.0399 0.0315 0.0366 150,636 -0.00(-6.15%)
Mar 20, 2018 0.0300 0.0390 0.0300 0.0390 283,699 +0.01(+30.00%)
Mar 19, 2018 0.0221 0.0310 0.0221 0.0300 561,618 -0.00(-5.36%)
Mar 16, 2018 0.0221 0.0320 0.0220 0.0317 322,065 -0.00(-3.94%)
Mar 15, 2018 0.0323 0.0335 0.0300 0.0330 262,000 +0.00(+3.29%)
Mar 14, 2018 0.0320 0.0339 0.0311 0.0319 253,154 -0.00(-6.03%)
Mar 13, 2018 0.0370 0.0370 0.0320 0.0340 339,604 -0.00(-12.14%)
Mar 12, 2018 0.0341 0.0399 0.0341 0.0387 168,746 -0.00(-3.01%)
Mar 09, 2018 0.0351 0.0400 0.0340 0.0399 247,004 +0.00(+7.84%)
Mar 08, 2018 0.0430 0.0430 0.0340 0.0370 82,502 -0.00(-3.90%)
Mar 07, 2018 0.0385 0.0430 0.0384 0.0385 12,250 -0.00(-10.47%)
Mar 06, 2018 0.0321 0.0438 0.0321 0.0430 9,382 +0.00(+0.40%)
Mar 05, 2018 0.0340 0.0428 0.0340 0.0428 11,102 +0.00(+4.72%)
Mar 02, 2018 0.0399 0.0438 0.0380 0.0409 20,596 +0.00(+2.51%)
Mar 01, 2018 0.0321 0.0438 0.0321 0.0399 136,100 -0.00(-3.62%)
Feb 28, 2018 0.0345 0.0414 0.0333 0.0414 137,120 +0.00(+4.02%)
Feb 27, 2018 0.0439 0.0439 0.0353 0.0398 157,290 -0.01(-11.56%)
Feb 26, 2018 0.0402 0.0450 0.0321 0.0450 366,379 +0.00(+2.51%)
Feb 23, 2018 0.0425 0.0439 0.0403 0.0439 252,700 -0.00(-1.90%)
Feb 22, 2018 0.0447 0.0425 0.0447 178,799 -0.00(-0.33%)
Feb 21, 2018 0.0440 0.0449 0.0402 0.0449 180,548 +0.00(+0.00%)
Feb 20, 2018 0.0449 0.0449 0.0402 0.0449 106,700 +0.00(+0.00%)
Feb 16, 2018 0.0449 0.0449 0.0449 0 +0.00(+1.24%)
Feb 15, 2018 0.0430 0.0500 0.0401 0.0444 174,900 +0.00(+2.90%)
Feb 14, 2018 0.0431 0.0499 0.0431 0.0431 151,702 -0.00(-10.02%)
Feb 13, 2018 0.0466 0.0500 0.0461 0.0479 18,325 +0.00(+5.04%)
Feb 12, 2018 0.0550 0.0600 0.0456 0.0456 134,570 -0.02(-27.04%)
Feb 09, 2018 0.0451 0.0700 0.0451 0.0625 168,165 +0.01(+31.30%)
Feb 08, 2018 0.0500 0.0500 0.0476 0.0476 69,200 +0.00(+5.31%)
Feb 07, 2018 0.0500 0.0500 0.0452 0.0452 114,449 -0.00(-9.60%)
Feb 06, 2018 0.0475 0.0500 0.0475 0.0500 142,859 +0.00(+2.56%)
Feb 05, 2018 0.0488 0.0488 0.0488 0.0488 3,800 -0.00(-2.50%)
Feb 02, 2018 0.0499 0.0500 0.0475 0.0500 27,703 +0.00(+0.20%)
Feb 01, 2018 0.0499 0.0499 0.0450 0.0499 82,648 +0.00(+2.31%)
Jan 31, 2018 0.0430 0.0502 0.0430 0.0488 30,846 +0.01(+13.43%)
Jan 30, 2018 0.0430 0.0430 0.0430 0.0430 257,100 +0.00(+0.00%)
Jan 29, 2018 0.0429 0.0430 0.0400 0.0430 215,170 -0.00(-1.38%)
Jan 26, 2018 0.0437 0.0437 0.0404 0.0436 51,600 +0.00(+0.00%)
Jan 25, 2018 0.0438 0.0438 0.0420 0.0436 29,525 -0.00(-0.46%)
Jan 24, 2018 0.0489 0.0489 0.0400 0.0438 140,385 -0.00(-5.40%)
Jan 23, 2018 0.0455 0.0464 0.0414 0.0463 20,156 +0.00(+1.76%)
Jan 22, 2018 0.0470 0.0470 0.0414 0.0455 286,673 -0.00(-3.19%)
Jan 19, 2018 0.0474 0.0488 0.0451 0.0470 159,323 -0.00(-2.08%)
Jan 18, 2018 0.0443 0.0488 0.0442 0.0480 296,717 -0.00(-0.54%)
Jan 17, 2018 0.0451 0.0488 0.0441 0.0483 223,371 -0.00(-0.14%)
Jan 16, 2018 0.0451 0.0505 0.0450 0.0483 171,252 -0.00(-2.23%)
Jan 12, 2018 0.0494 0.0494 0.0494 0 -0.00(-3.08%)
Jan 11, 2018 0.0510 0.0510 0.0450 0.0510 94,900 +0.00(+0.00%)
Jan 10, 2018 0.0510 0.0510 0.0510 0.0510 6,591 +0.00(+0.00%)
Jan 09, 2018 0.0500 0.0510 0.0480 0.0510 60,734 +0.00(+0.00%)
Jan 08, 2018 0.0455 0.0510 0.0455 0.0510 50,278 +0.00(+5.70%)
Jan 05, 2018 0.0500 0.0510 0.0483 0.0483 94,115 -0.00(-4.46%)
Jan 04, 2018 0.0505 0.0505 0.0500 0.0505 52,739 +0.00(+0.10%)
Jan 03, 2018 0.0505 0.0509 0.0500 0.0505 19,163 -0.00(-0.88%)
Jan 02, 2018 0.0505 0.0510 0.0480 0.0509 142,783 -0.00(-0.20%)
Dec 29, 2017 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Dec 28, 2017 0.0500 0.0510 0.0470 0.0510 43,755 -0.00(-1.54%)
Dec 27, 2017 0.0471 0.0520 0.0471 0.0518 83,201 -0.00(-0.38%)
Dec 26, 2017 0.0500 0.0520 0.0471 0.0520 32,850 -0.00(-0.95%)
Dec 22, 2017 0.0485 0.0525 0.0485 0.0525 50,976 +0.00(+5.63%)
Dec 21, 2017 0.0487 0.0525 0.0455 0.0497 218,206 +0.00(+2.71%)
Dec 20, 2017 0.0590 0.0600 0.0420 0.0484 276,401 -0.01(-21.58%)
Dec 19, 2017 0.0570 0.0630 0.0510 0.0617 111,968 +0.00(+7.96%)
Dec 18, 2017 0.0565 0.0665 0.0500 0.0571 132,386 -0.01(-13.28%)
Dec 15, 2017 0.0555 0.0659 0.0555 0.0659 24,224 +0.00(+0.76%)
Dec 14, 2017 0.0460 0.0691 0.0460 0.0654 160,016 -0.01(-8.53%)
Dec 13, 2017 0.0630 0.0737 0.0600 0.0715 99,256 +0.00(+0.47%)
Dec 12, 2017 0.0738 0.0738 0.0650 0.0712 37,922 -0.00(-3.44%)
Dec 11, 2017 0.0659 0.0740 0.0628 0.0737 68,475 -0.00(-1.07%)
Dec 08, 2017 0.0628 0.0745 0.0628 0.0745 107,487 -0.00(-0.13%)
Dec 07, 2017 0.0746 0.0747 0.0650 0.0746 109,054 +0.00(+0.00%)
Dec 06, 2017 0.0787 0.0787 0.0660 0.0746 101,060 -0.01(-6.28%)
Dec 05, 2017 0.0731 0.0810 0.0680 0.0796 152,824 -0.00(-1.12%)
Dec 04, 2017 0.0815 0.0815 0.0726 0.0805 68,846 -0.00(-1.23%)
Dec 01, 2017 0.0750 0.0817 0.0750 0.0815 109,376 +0.01(+8.67%)
Nov 30, 2017 0.0720 0.0820 0.0720 0.0750 162,755 +0.00(+7.14%)
Nov 29, 2017 0.0700 0.0700 0.0600 0.0700 180,380 +0.00(+0.00%)
Nov 28, 2017 0.0665 0.0700 0.0665 0.0700 70,585 -0.00(-2.78%)
Nov 27, 2017 0.0749 0.0749 0.0585 0.0720 308,007 +0.00(+2.71%)
Nov 24, 2017 0.0680 0.0703 0.0620 0.0701 80,241 +0.00(+5.22%)
Nov 22, 2017 0.0900 0.0944 0.0470 0.0666 1,050,837 -0.03(-29.05%)
Nov 21, 2017 0.0918 0.0960 0.0850 0.0939 297,282 +0.00(+4.33%)
Nov 20, 2017 0.0910 0.1277 0.0850 0.0900 686,565 +0.00(+0.00%)
Nov 17, 2017 0.0740 0.0900 0.0710 0.0900 1,093,196 +0.02(+21.62%)
Nov 16, 2017 0.0695 0.0740 0.0650 0.0740 221,276 +0.00(+7.17%)
Nov 15, 2017 0.0690 0.0695 0.0650 0.0691 218,550 +0.00(+0.07%)
Nov 14, 2017 0.0670 0.0700 0.0660 0.0690 153,079 +0.00(+1.47%)
Nov 13, 2017 0.0700 0.0700 0.0618 0.0680 287,629 +0.00(+1.49%)
Nov 10, 2017 0.0700 0.0700 0.0508 0.0670 361,910 -0.00(-4.29%)
Nov 09, 2017 0.0390 0.0700 0.0360 0.0700 1,935,094 +0.03(+55.56%)
Nov 08, 2017 0.0470 0.0470 0.0391 0.0450 37,810 +0.00(+9.76%)
Nov 07, 2017 0.0420 0.0422 0.0400 0.0410 83,557 -0.00(-2.38%)
Nov 06, 2017 0.0421 0.0455 0.0420 0.0420 149,924 +0.00(+0.00%)
Nov 03, 2017 0.0460 0.0470 0.0410 0.0420 76,142 -0.00(-8.70%)
Nov 02, 2017 0.0460 0.0460 0.0460 0.0460 14,043 +0.00(+0.00%)
Nov 01, 2017 0.0435 0.0463 0.0401 0.0460 24,328 -0.00(-1.92%)
Oct 31, 2017 0.0454 0.0470 0.0435 0.0469 66,797 -0.00(-4.31%)
Oct 30, 2017 0.0430 0.0500 0.0401 0.0490 41,699 +0.00(+6.54%)
Oct 27, 2017 0.0419 0.0460 0.0400 0.0460 69,395 +0.00(+0.00%)
Oct 26, 2017 0.0401 0.0460 0.0401 0.0460 19,700 +0.00(+0.00%)
Oct 25, 2017 0.0450 0.0460 0.0450 0.0460 39,336 +0.00(+2.22%)
Oct 24, 2017 0.0469 0.0469 0.0450 0.0450 37,000 -0.00(-3.85%)
Oct 23, 2017 0.0480 0.0500 0.0371 0.0468 115,025 +0.00(+4.00%)
Oct 20, 2017 0.0434 0.0480 0.0423 0.0450 62,700 +0.00(+1.28%)
Oct 19, 2017 0.0421 0.0449 0.0420 0.0444 62,327 -0.00(-5.47%)
Oct 18, 2017 0.0480 0.0494 0.0393 0.0470 153,295 -0.00(-1.05%)
Oct 17, 2017 0.0435 0.0480 0.0430 0.0475 200,679 +0.00(+10.47%)
Oct 16, 2017 0.0429 0.0430 0.0400 0.0430 133,700 +0.00(+5.91%)
Oct 13, 2017 0.0395 0.0429 0.0361 0.0406 7,440 -0.00(-0.73%)
Oct 12, 2017 0.0400 0.0439 0.0379 0.0409 50,499 -0.00(-4.66%)
Oct 11, 2017 0.0400 0.0429 0.0391 0.0429 55,662 +0.00(+0.94%)
Oct 10, 2017 0.0478 0.0478 0.0380 0.0425 15,236 -0.00(-3.19%)
Oct 09, 2017 0.0401 0.0494 0.0401 0.0439 61,403 -0.00(-0.23%)
Oct 06, 2017 0.0364 0.0440 0.0364 0.0440 107,124 -0.00(-2.00%)
Oct 05, 2017 0.0399 0.0449 0.0365 0.0449 107,953 +0.01(+12.87%)
Oct 04, 2017 0.0430 0.0430 0.0372 0.0398 307,159 -0.00(-9.59%)
Oct 03, 2017 0.0451 0.0490 0.0425 0.0440 244,863 -0.00(-8.33%)
Oct 02, 2017 0.0500 0.0500 0.0443 0.0480 153,340 +0.00(+2.35%)
Sep 29, 2017 0.0418 0.0510 0.0418 0.0469 190,375 +0.00(+7.54%)
Sep 28, 2017 0.0412 0.0489 0.0401 0.0436 76,167 -0.01(-12.78%)
Sep 27, 2017 0.0446 0.0500 0.0400 0.0500 217,855 +0.01(+18.48%)
Sep 26, 2017 0.0390 0.0422 0.0361 0.0422 103,202 +0.00(+5.50%)
Sep 25, 2017 0.0430 0.0430 0.0400 0.0400 43,900 -0.00(-4.08%)
Sep 22, 2017 0.0362 0.0422 0.0361 0.0417 77,335 +0.00(+4.25%)
Sep 21, 2017 0.0400 0.0422 0.0391 0.0400 57,770 +0.00(+0.00%)
Sep 20, 2017 0.0367 0.0400 0.0360 0.0400 187,202 +0.00(+6.52%)
Sep 19, 2017 0.0420 0.0420 0.0360 0.0376 56,150 -0.00(-10.60%)
Sep 18, 2017 0.0420 0.0420 0.0370 0.0420 44,280 +0.00(+0.00%)
Sep 15, 2017 0.0390 0.0420 0.0390 0.0420 24,000 +0.00(+5.00%)
Sep 14, 2017 0.0370 0.0400 0.0353 0.0400 38,800 +0.00(+8.11%)
Sep 13, 2017 0.0390 0.0390 0.0353 0.0370 62,822 -0.00(-5.13%)
Sep 12, 2017 0.0371 0.0424 0.0351 0.0390 47,635 -0.00(-8.24%)
Sep 11, 2017 0.0350 0.0430 0.0350 0.0425 15,800 +0.01(+21.43%)
Sep 08, 2017 0.0440 0.0440 0.0320 0.0350 93,754 -0.01(-18.60%)
Sep 07, 2017 0.0440 0.0440 0.0392 0.0430 150,496 +0.00(+0.00%)
Sep 06, 2017 0.0400 0.0430 0.0390 0.0430 285,743 +0.01(+36.08%)
Sep 05, 2017 0.0211 0.0400 0.0211 0.0316 87,113 -0.00(-9.71%)
Sep 01, 2017 0.0400 0.0400 0.0350 0.0350 36,051 -0.00(-12.50%)
Aug 31, 2017 0.0380 0.0400 0.0351 0.0400 139,900 +0.00(+4.47%)
Aug 30, 2017 0.0391 0.0391 0.0359 0.0383 55,446 -0.00(-1.83%)
Aug 29, 2017 0.0395 0.0395 0.0375 0.0390 157,896 +0.00(+10.48%)
Aug 28, 2017 0.0322 0.0395 0.0306 0.0353 156,722 +0.00(+15.36%)
Aug 25, 2017 0.0349 0.0350 0.0301 0.0306 14,360 -0.00(-12.57%)
Aug 24, 2017 0.0330 0.0350 0.0282 0.0350 94,591 +0.00(+7.69%)
Aug 23, 2017 0.0300 0.0325 0.0298 0.0325 20,900 +0.00(+8.33%)
Aug 22, 2017 0.0334 0.0344 0.0253 0.0300 388,497 -0.00(-11.76%)
Aug 21, 2017 0.0231 0.0350 0.0211 0.0340 227,975 +0.00(+10.03%)
Aug 18, 2017 0.0310 0.0331 0.0309 0.0309 45,945 -0.00(-5.79%)
Aug 17, 2017 0.0310 0.0340 0.0295 0.0328 381,138 +0.00(+5.81%)
Aug 16, 2017 0.0290 0.0310 0.0290 0.0310 73,026 +0.00(+3.33%)
Aug 15, 2017 0.0299 0.0320 0.0221 0.0300 243,944 -0.00(-4.15%)
Aug 14, 2017 0.0350 0.0350 0.0236 0.0313 121,526 -0.00(-7.94%)
Aug 11, 2017 0.0250 0.0350 0.0201 0.0340 308,593 +0.01(+51.11%)
Aug 10, 2017 0.0220 0.0240 0.0195 0.0225 300,172 +0.00(+2.27%)
Aug 09, 2017 0.0210 0.0235 0.0210 0.0220 569,103 +0.00(+5.26%)
Aug 08, 2017 0.0210 0.0210 0.0180 0.0209 34,000 -0.00(-0.48%)
Aug 07, 2017 0.0228 0.0238 0.0195 0.0210 303,378 -0.00(-11.76%)
Aug 04, 2017 0.0248 0.0248 0.0203 0.0238 31,154 +0.00(+3.03%)
Aug 03, 2017 0.0205 0.0231 0.0203 0.0231 41,051 +0.00(+7.94%)
Aug 02, 2017 0.0250 0.0251 0.0212 0.0214 51,257 -0.00(-15.08%)
Aug 01, 2017 0.0221 0.0252 0.0210 0.0252 100,411 +0.00(+5.00%)
Jul 31, 2017 0.0230 0.0240 0.0220 0.0240 30,100 -0.00(-2.04%)
Jul 28, 2017 0.0235 0.0245 0.0200 0.0245 608,735 +0.00(+11.36%)
Jul 27, 2017 0.0280 0.0280 0.0220 0.0220 393,066 -0.00(-16.98%)
Jul 26, 2017 0.0333 0.0333 0.0200 0.0265 653,273 -0.00(-5.02%)
Jul 25, 2017 0.0275 0.0280 0.0251 0.0279 322,181 -0.00(-9.71%)
Jul 24, 2017 0.0350 0.0350 0.0286 0.0309 223,270 -0.00(-8.85%)
Jul 21, 2017 0.0276 0.0349 0.0275 0.0339 30,132 -0.00(-2.31%)
Jul 20, 2017 0.0312 0.0347 0.0312 0.0347 8,286 +0.00(+0.00%)
Jul 19, 2017 0.0389 0.0389 0.0300 0.0347 426,835 +0.00(+10.51%)
Jul 18, 2017 0.0326 0.0399 0.0311 0.0314 55,450 -0.01(-21.50%)
Jul 17, 2017 0.0360 0.0400 0.0350 0.0400 260,121 -0.00(-4.76%)
Jul 14, 2017 0.0370 0.0440 0.0350 0.0420 210,830 +0.01(+13.51%)
Jul 13, 2017 0.0440 0.0440 0.0370 0.0370 27,443 +0.00(+1.09%)
Jul 12, 2017 0.0350 0.0439 0.0350 0.0366 121,053 -0.00(-8.50%)
Jul 11, 2017 0.0371 0.0400 0.0350 0.0400 204,415 -0.00(-9.09%)
Jul 10, 2017 0.0390 0.0440 0.0385 0.0440 27,480 +0.00(+12.82%)
Jul 07, 2017 0.0440 0.0440 0.0390 0.0390 126,909 -0.00(-4.88%)
Jul 06, 2017 0.0380 0.0440 0.0366 0.0410 13,270 +0.00(+7.89%)
Jul 05, 2017 0.0366 0.0420 0.0366 0.0380 17,981 -0.01(-13.64%)
Jul 03, 2017 0.0440 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Jun 30, 2017 0.0440 0.0440 0.0440 0 +0.00(+12.82%)
Jun 29, 2017 0.0399 0.0399 0.0377 0.0390 50,418 -0.00(-2.26%)
Jun 28, 2017 0.0450 0.0450 0.0369 0.0399 203,550 -0.01(-12.31%)
Jun 27, 2017 0.0425 0.0500 0.0400 0.0455 349,342 +0.00(+9.90%)
Jun 26, 2017 0.0400 0.0414 0.0366 0.0414 50,918 +0.00(+3.50%)
Jun 23, 2017 0.0400 0.0400 0.0380 0.0400 20,155 -0.00(-5.66%)
Jun 22, 2017 0.0390 0.0424 0.0390 0.0424 190,489 +0.00(+6.00%)
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.