Regen Biopharma Inc (PK) Historical Data - RGBP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Regen Biopharma Inc (PK) (RGBP)
Regen Biopharma Inc (PK) (RGBP) Historical

Regen Biopharma Inc (PK) (RGBP)

0.66

0.09

(15.79%)

Closed May 05 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.06	-8.33333333333	0.72	0.74	0.5462	4627	0.59274047	CS
4	-0.14	-17.5	0.8	0.81	0.401	11218	0.64492504	CS
12	-0.13	-16.4556962025	0.79	1.05	0.401	14102	0.76319831	CS
26	-0.94	-58.75	1.6	1.88	0.401	18963	0.87781523	CS
52	-0.84	-56	1.5	2.55	0.401	12970	1.14204805	CS
156	-27.84	-97.6842105263	28.5	122.25	0.401	32603800	30.33101516	CS
260	-0.99	-60	1.65	122.85	0.0015	47375293	25.1202399	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714771740	0.66	0.0900001	15.79	0.55	0.6899999	0.55	9553
1714685340	0.5699999	-0.0051	-0.89	0.56	0.57625	0.55	14035
1714598400	0.5750999	-0.0699	-10.84	0.575	0.65255	0.575	3783
1714512600	0.645	-0.07025	-9.82	0.72	0.723	0.645	3594
1714425720	0.71525	0.01525	2.18	0.5462	0.72	0.5462	870
1714166580	0.7	-0.04	-5.41	0.72	0.74	0.7	853
1714080420	0.74	0	0.00	0.74	0.74	0.74	0
1713994020	0.74	0.04	5.71	0.6949999	0.76	0.6899999	8638
1713907740	0.7	0	0.00	0.7	0.7	0.6001	2632
1713821340	0.7	0.02	2.94	0.7	0.7	0.6002999	1490
1713561900	0.68	-0.02	-2.86	0.7	0.7	0.65	11739
1713475500	0.7	0.1322	23.28	0.6	0.7	0.6	10669
1713389100	0.5678	-0.006	-1.05	0.64117	0.6475	0.5678	1996
1713302940	0.5738	-0.0763	-11.74	0.65	0.65	0.5705	6501
1713216000	0.6501	-0.0499	-7.13	0.59	0.7	0.59	12503
1712957160	0.7	0.12	20.69	0.6244	0.74	0.56145	32111
1712870760	0.58	-0.0545	-8.59	0.6395999	0.67	0.58	14050
1712784000	0.6344999	0.0244999	4.02	0.401	0.7499	0.401	16671
1712698140	0.61	-0.04	-6.15	0.59	0.64	0.56	41953
1712611200	0.65	-0.07	-9.72	0.6899999	0.6899999	0.6075	24097
1712352000	0.72	-0.08	-10.00	0.8	0.81	0.6949999	4951
1712265780	0.8	0.001	0.13	0.79	0.8048999	0.72	21333
1712179500	0.799	0.049	6.53	0.73	0.799	0.73	8835
1712092980	0.75	0.11	17.19	0.7242	0.79	0.6899999	9956
1712006940	0.64	-0.11	-14.67	0.75	0.775	0.6	17962
1711660800	0.75	0.01	1.35	0.7	0.75	0.6895	11074
1711574580	0.74	-0.01	-1.33	0.75	0.763	0.6201	54359
1711488540	0.75	0.0211	2.89	0.7275	0.77	0.70526	15875
1711401600	0.7289	-0.0529	-6.77	0.7818	0.85	0.7203	13449
1711142880	0.7818	0.0318	4.24	0.75	0.855	0.7201999	14906
1711056240	0.75	-0.03	-3.85	0.87	0.87	0.75	23022
1710970140	0.78	0.011	1.43	0.8	0.89	0.766888	7945
1710883740	0.769	0.049	6.81	0.72	0.769	0.72	838
1710796800	0.72	-0.0399	-5.25	0.7106	0.769	0.7105	8224
1710537720	0.7599	-0.0101	-1.31	0.71	0.7699	0.71	7650
1710451740	0.77	0.01	1.32	0.77	0.77	0.71	21742
1710365340	0.76	-0.0237	-3.02	0.7737	0.7836999	0.7101	42386
1710278940	0.7836999	0.0339999	4.54	0.788	0.7998	0.7	6027
1710192540	0.7497	-0.0781	-9.43	0.8199999	0.8199999	0.68	33288
1709936640	0.8278	0.04073	5.17	0.85	0.85	0.787	4090
1709850360	0.78707	-0.09293	-10.56	0.87	0.88	0.78707	12904
1709764080	0.88	0.02	2.33	0.8	0.89	0.8	10578
1709677620	0.86	0.07191	9.12	0.8	0.8896	0.75505	13268
1709590980	0.78809	-0.08191	-9.41	0.87	0.87	0.78	12028
1709332140	0.87	0.0426	5.15	0.9	0.9	0.7701	2245
1709245440	0.8274	-0.0074	-0.89	0.8	0.8896	0.755	8168
1709159100	0.8348	-0.0247	-2.87	0.77	0.935	0.7101	12667
1709072940	0.8595	-0.0455	-5.03	0.8	0.9	0.75	8508
1708986360	0.905	0.0850001	10.37	0.8	0.92	0.8	16865
1708726800	0.8199999	-0.03	-3.53	0.8001	0.9	0.79253	36841
1708640940	0.85	-0.04	-4.49	0.862	0.93	0.84119	31469
1708554000	0.89	-0.02	-2.20	0.9	0.95	0.89	8326
1708467600	0.91	0.01	1.11	0.9498	0.9498	0.8352	5685
1708122180	0.9	0.06	7.14	0.9	0.9	0.9	5113
1708036140	0.84	-0.13	-13.40	1	1	0.84	5805
1707949620	0.97	0.025012	2.65	0.971	1.0149999	0.97	28897
1707863340	0.944988	0.048638	5.43	0.85	1.05	0.8	14347
1707776940	0.89635	0.00635	0.71	0.85	1.03	0.85	12800
1707517200	0.89	0.0750001	9.20	0.79	0.9899	0.7695	21211
1707431280	0.8149999	-0.005	-0.61	0.81	0.8675	0.81	6143
1707344940	0.8199999	-0.014	-1.68	0.99	1.05	0.81	11165
1707258480	0.834	-0.156	-15.76	0.97	1	0.798	87265
1707172140	0.99	-0.01	-1.00	1.04	1.04	0.99	1272

Regen Biopharma (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions