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

Regen Biopharma Inc (OP: RGBP )

0.7050 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 17, 2024 0.7000 0.7200 0.6679 0.7050 1,836 +0.01(+1.44%)
May 16, 2024 0.6900 0.6950 0.5700 0.6950 3,629 +0.00(+0.71%)
May 15, 2024 0.7001 0.7001 0.6901 0.6901 542 +0.00(+0.00%)
May 14, 2024 0.5601 0.7101 0.5601 0.6901 18,142 +0.04(+5.36%)
May 13, 2024 0.6700 0.6700 0.5601 0.6550 3,725 -0.02(-2.96%)
May 10, 2024 0.5800 0.6750 0.5800 0.6750 2,062 +0.11(+20.54%)
May 09, 2024 0.5899 0.5899 0.5600 0.5600 2,304 -0.03(-5.08%)
May 08, 2024 0.5989 0.5989 0.5800 0.5900 1,643 +0.01(+1.72%)
May 07, 2024 0.5500 0.6550 0.5400 0.5800 11,765 -0.03(-4.92%)
May 06, 2024 0.6351 0.6351 0.5801 0.6100 2,294 -0.05(-7.58%)
May 03, 2024 0.5710 0.6900 0.5500 0.6600 9,553 +0.09(+15.79%)
May 02, 2024 0.5600 0.5763 0.5500 0.5700 14,035 -0.01(-0.89%)
May 01, 2024 0.5750 0.6526 0.5750 0.5751 3,783 -0.07(-10.84%)
Apr 30, 2024 0.7230 0.7230 0.6450 0.6450 3,594 -0.07(-9.83%)
Apr 29, 2024 0.5462 0.7200 0.5462 0.7153 870 +0.02(+2.19%)
Apr 26, 2024 0.7200 0.7400 0.7000 0.7000 853 -0.04(-5.41%)
Apr 24, 2024 0.7400 53 +0.04(+5.71%)
Apr 23, 2024 0.6050 0.7000 0.6001 0.7000 2,632 +0.00(+0.00%)
Apr 22, 2024 0.6850 0.7000 0.6003 0.7000 1,490 +0.02(+2.94%)
Apr 19, 2024 0.7000 0.7000 0.6500 0.6800 11,739 -0.02(-2.86%)
Apr 18, 2024 0.6157 0.7000 0.6000 0.7000 10,669 +0.13(+23.28%)
Apr 17, 2024 0.6412 0.6475 0.5678 0.5678 1,996 -0.01(-1.05%)
Apr 16, 2024 0.6500 0.6500 0.5705 0.5738 6,501 -0.08(-11.74%)
Apr 15, 2024 0.5900 0.7000 0.5900 0.6501 12,503 -0.05(-7.13%)
Apr 12, 2024 0.6244 0.7400 0.5615 0.7000 32,111 +0.12(+20.69%)
Apr 11, 2024 0.6014 0.6700 0.5800 0.5800 14,050 -0.05(-8.59%)
Apr 10, 2024 0.4010 0.7499 0.4010 0.6345 16,671 +0.02(+4.02%)
Apr 09, 2024 0.5900 0.6400 0.5600 0.6100 41,953 -0.04(-6.15%)
Apr 08, 2024 0.6900 0.6900 0.6075 0.6500 24,097 -0.07(-9.72%)
Apr 05, 2024 0.8000 0.8100 0.6950 0.7200 4,951 -0.08(-10.00%)
Apr 04, 2024 0.7900 0.8049 0.7200 0.8000 21,333 +0.00(+0.13%)
Apr 03, 2024 0.7300 0.7990 0.7300 0.7990 8,835 +0.05(+6.53%)
Apr 02, 2024 0.7242 0.7900 0.6900 0.7500 9,956 +0.11(+17.19%)
Apr 01, 2024 0.7500 0.7750 0.6000 0.6400 17,962 -0.11(-14.67%)
Mar 28, 2024 0.7000 0.7500 0.6895 0.7500 11,074 +0.01(+1.35%)
Mar 27, 2024 0.7500 0.7630 0.6201 0.7400 54,359 -0.01(-1.33%)
Mar 26, 2024 0.7275 0.7700 0.7053 0.7500 15,875 +0.02(+2.89%)
Mar 25, 2024 0.7818 0.8500 0.7203 0.7289 13,449 -0.05(-6.77%)
Mar 22, 2024 0.7500 0.8550 0.7202 0.7818 14,906 +0.03(+4.24%)
Mar 21, 2024 0.8700 0.8700 0.7500 0.7500 23,022 -0.03(-3.85%)
Mar 20, 2024 0.8000 0.8900 0.7669 0.7800 7,945 +0.01(+1.43%)
Mar 19, 2024 0.7200 0.7690 0.7200 0.7690 838 +0.05(+6.81%)
Mar 18, 2024 0.7106 0.7690 0.7105 0.7200 8,224 -0.04(-5.25%)
Mar 15, 2024 0.7100 0.7699 0.7100 0.7599 7,650 -0.01(-1.31%)
Mar 14, 2024 0.7700 0.7700 0.7100 0.7700 21,742 +0.01(+1.32%)
Mar 13, 2024 0.7737 0.7837 0.7101 0.7600 42,386 -0.02(-3.02%)
Mar 12, 2024 0.7880 0.7998 0.7000 0.7837 6,027 +0.03(+4.54%)
Mar 11, 2024 0.8200 0.8200 0.6800 0.7497 33,288 -0.08(-9.43%)
Mar 08, 2024 0.8500 0.8500 0.7870 0.8278 4,090 +0.04(+5.17%)
Mar 07, 2024 0.8700 0.8800 0.7871 0.7871 12,904 -0.09(-10.56%)
Mar 06, 2024 0.8000 0.8900 0.8000 0.8800 10,578 +0.02(+2.33%)
Mar 05, 2024 0.8400 0.8896 0.7551 0.8600 13,268 +0.07(+9.12%)
Mar 04, 2024 0.8700 0.8700 0.7800 0.7881 12,028 -0.08(-9.41%)
Mar 01, 2024 0.9000 0.9000 0.7701 0.8700 2,245 +0.04(+5.15%)
Feb 29, 2024 0.8000 0.8896 0.7550 0.8274 8,168 -0.01(-0.89%)
Feb 28, 2024 0.7700 0.9350 0.7101 0.8348 12,667 -0.02(-2.87%)
Feb 27, 2024 0.8000 0.9000 0.7500 0.8595 8,508 -0.05(-5.03%)
Feb 26, 2024 0.8000 0.9200 0.8000 0.9050 16,865 +0.09(+10.37%)
Feb 23, 2024 0.8001 0.9000 0.8000 0.8200 36,841 -0.03(-3.53%)
Feb 22, 2024 0.9300 0.9300 0.8500 0.8500 31,469 -0.04(-4.49%)
Feb 21, 2024 0.9000 0.9500 0.8900 0.8900 8,326 -0.02(-2.20%)
Feb 20, 2024 0.9000 0.9498 0.8352 0.9100 5,685 +0.01(+1.11%)
Feb 16, 2024 0.9000 0.9000 0.9000 0.9000 5,113 +0.06(+7.14%)
Feb 15, 2024 1.000 1.000 0.8400 0.8400 5,805 -0.13(-13.40%)
Feb 14, 2024 0.9700 1.015 0.9700 0.9700 28,897 +0.03(+2.65%)
Feb 13, 2024 0.8500 1.050 0.8000 0.9450 14,347 +0.05(+5.42%)
Feb 12, 2024 0.8500 1.030 0.8500 0.8964 12,800 +0.01(+0.72%)
Feb 09, 2024 0.9899 0.9899 0.7695 0.8900 21,211 +0.08(+9.20%)
Feb 08, 2024 0.8100 0.8675 0.8100 0.8150 6,143 -0.01(-0.61%)
Feb 07, 2024 0.8250 1.050 0.8100 0.8200 11,165 -0.01(-1.68%)
Feb 06, 2024 0.9700 1.000 0.7980 0.8340 87,265 -0.16(-15.76%)
Feb 05, 2024 1.040 1.040 0.9900 0.9900 1,272 -0.01(-1.00%)
Feb 02, 2024 0.9800 1.040 0.9800 1.000 1,597 +0.04(+4.16%)
Feb 01, 2024 1.050 1.050 0.9300 0.9601 2,198 -0.06(-5.87%)
Jan 31, 2024 1.070 1.070 1.020 1.020 1,323 +0.04(+4.08%)
Jan 30, 2024 1.120 1.120 0.8150 0.9800 1,722 +0.08(+8.89%)
Jan 29, 2024 0.8800 1.100 0.7800 0.9000 6,237 -0.10(-10.00%)
Jan 26, 2024 1.093 1.093 0.9800 1.000 5,469 -0.05(-4.76%)
Jan 25, 2024 1.030 1.055 0.8901 1.050 7,033 +0.03(+2.44%)
Jan 24, 2024 0.9400 1.040 0.8365 1.025 18,933 +0.19(+23.49%)
Jan 23, 2024 0.8850 0.8850 0.6703 0.8300 14,275 +0.11(+16.08%)
Jan 22, 2024 0.6510 0.7500 0.6358 0.7150 14,178 +0.03(+3.62%)
Jan 19, 2024 0.7000 0.8000 0.6300 0.6900 54,014 +0.04(+6.15%)
Jan 18, 2024 0.6100 0.6800 0.6100 0.6500 37,728 +0.02(+3.17%)
Jan 17, 2024 0.6500 0.6500 0.6000 0.6300 29,571 -0.05(-7.35%)
Jan 16, 2024 0.7365 0.8000 0.6500 0.6800 36,718 -0.06(-7.96%)
Jan 12, 2024 0.7500 0.7500 0.7365 0.7388 12,774 -0.01(-1.49%)
Jan 11, 2024 0.7000 1.040 0.7000 0.7500 23,316 -0.00(-0.03%)
Jan 10, 2024 0.7500 0.9200 0.7500 0.7502 43,106 +0.01(+1.38%)
Jan 09, 2024 0.7250 0.7820 0.7250 0.7400 60,137 +0.02(+2.07%)
Jan 08, 2024 0.7275 0.7500 0.7200 0.7250 30,183 +0.02(+2.11%)
Jan 05, 2024 0.8000 0.8000 0.6900 0.7100 72,136 -0.14(-16.47%)
Jan 04, 2024 0.8000 0.8800 0.8000 0.8500 24,030 -0.15(-15.00%)
Jan 03, 2024 0.9420 1.020 0.7500 1.000 14,981 +0.00(+0.00%)
Jan 02, 2024 0.7300 1.050 0.7300 1.000 3,441 +0.05(+5.26%)
Dec 29, 2023 0.6900 0.9500 0.6900 0.9500 27,343 +0.23(+32.87%)
Dec 28, 2023 0.6700 0.7240 0.6700 0.7150 62,071 +0.03(+3.62%)
Dec 27, 2023 0.7300 0.7325 0.6900 0.6900 17,371 -0.03(-4.68%)
Dec 26, 2023 0.7400 0.7600 0.7200 0.7239 18,878 -0.02(-3.03%)
Dec 22, 2023 0.7410 0.7700 0.7300 0.7465 57,067 -0.00(-0.47%)
Dec 21, 2023 0.8000 0.8500 0.7400 0.7500 41,374 -0.08(-9.64%)
Dec 20, 2023 1.330 1.330 0.8300 0.8300 13,498 -0.39(-31.97%)
Dec 19, 2023 0.7500 1.500 0.7000 1.220 34,856 +0.47(+62.67%)
Dec 18, 2023 0.6000 0.9700 0.5222 0.7500 58,990 -0.07(-8.54%)
Dec 15, 2023 0.7500 0.9000 0.7000 0.8200 48,079 +0.07(+9.33%)
Dec 14, 2023 0.8725 0.9500 0.6751 0.7500 59,052 -0.18(-19.35%)
Dec 13, 2023 1.010 1.050 0.9000 0.9300 45,769 -0.18(-16.22%)
Dec 12, 2023 1.130 1.138 1.100 1.110 11,138 -0.02(-2.20%)
Dec 11, 2023 1.140 1.250 1.130 1.135 18,073 +0.01(+0.44%)
Dec 08, 2023 1.160 1.160 1.120 1.130 19,706 +0.01(+0.89%)
Dec 07, 2023 1.160 1.163 1.120 1.120 8,819 -0.04(-3.86%)
Dec 06, 2023 1.140 1.180 1.140 1.165 26,256 +0.01(+0.43%)
Dec 05, 2023 1.120 1.190 1.120 1.160 27,576 -0.02(-1.69%)
Dec 04, 2023 1.220 1.250 1.100 1.180 25,069 -0.06(-4.84%)
Dec 01, 2023 1.250 1.270 1.230 1.240 16,932 -0.05(-3.88%)
Nov 30, 2023 1.280 1.290 1.200 1.290 20,051 +0.01(+0.78%)
Nov 29, 2023 1.400 1.400 1.280 1.280 16,847 -0.02(-1.54%)
Nov 28, 2023 1.360 1.400 1.300 1.300 6,978 -0.13(-9.09%)
Nov 27, 2023 1.440 1.480 1.360 1.430 4,940 +0.09(+6.72%)
Nov 24, 2023 1.280 1.340 1.250 1.340 7,895 +0.06(+4.93%)
Nov 22, 2023 1.400 1.400 1.220 1.277 23,022 -0.01(-1.04%)
Nov 21, 2023 1.330 1.420 1.250 1.290 25,751 +0.09(+7.53%)
Nov 20, 2023 1.420 1.431 1.200 1.200 18,256 -0.25(-17.24%)
Nov 17, 2023 1.450 1.480 1.400 1.450 14,505 -0.02(-1.36%)
Nov 16, 2023 1.500 1.500 1.440 1.470 9,858 +0.03(+2.08%)
Nov 15, 2023 1.440 1.480 1.440 1.440 9,109 -0.06(-4.00%)
Nov 14, 2023 1.450 1.500 1.400 1.500 22,493 +0.06(+3.99%)
Nov 13, 2023 1.500 1.550 1.440 1.442 8,503 -0.11(-6.94%)
Nov 10, 2023 1.550 1.550 1.510 1.550 4,749 +0.01(+0.65%)
Nov 09, 2023 1.550 1.550 1.530 1.540 6,826 -0.01(-0.65%)
Nov 08, 2023 1.700 1.700 1.505 1.550 22,122 -0.23(-12.92%)
Nov 07, 2023 1.550 1.880 1.540 1.780 26,065 +0.22(+13.92%)
Nov 06, 2023 1.567 1.567 1.530 1.562 9,602 -0.01(-0.48%)
Nov 03, 2023 1.600 1.600 1.550 1.570 12,174 +0.01(+0.64%)
Nov 02, 2023 1.570 1.600 1.560 1.560 5,818 -0.05(-2.92%)
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.