Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regen Biopharma Inc (OP: RGBP )

0.9000 +0.0135 (+1.52%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 21, 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 (%)
Jun 21, 2024 0.8738 0.9000 0.8126 0.9000 2,579 +0.01(+1.52%)
Jun 20, 2024 0.9950 0.9950 0.8482 0.8865 24,214 -0.09(-9.08%)
Jun 18, 2024 1.065 1.100 0.7357 0.9750 32,119 -0.06(-5.80%)
Jun 17, 2024 1.075 1.100 1.030 1.035 50,421 -0.02(-1.43%)
Jun 14, 2024 1.020 1.200 1.010 1.050 22,643 -0.05(-4.55%)
Jun 13, 2024 1.050 1.150 1.010 1.100 11,446 -0.08(-6.78%)
Jun 12, 2024 0.9498 1.180 0.9149 1.180 7,830 +0.23(+24.22%)
Jun 11, 2024 0.8750 0.9500 0.8600 0.9499 20,526 +0.02(+2.39%)
Jun 10, 2024 0.9401 0.9499 0.8500 0.9277 35,111 -0.01(-1.26%)
Jun 07, 2024 0.8500 0.9925 0.8300 0.9395 40,620 +0.10(+11.85%)
Jun 06, 2024 0.8550 1.000 0.8400 0.8400 35,416 -0.11(-11.57%)
Jun 05, 2024 0.9700 0.9700 0.8628 0.9499 20,563 -0.04(-4.05%)
Jun 04, 2024 1.000 1.020 0.8820 0.9900 33,147 -0.20(-16.81%)
Jun 03, 2024 1.010 1.200 1.010 1.190 4,714 +0.19(+19.00%)
May 31, 2024 0.9000 1.180 0.8250 1.000 2,747 +0.00(+0.00%)
May 30, 2024 1.050 1.190 0.9975 1.000 17,277 -0.01(-1.23%)
May 29, 2024 1.028 1.050 0.9375 1.012 3,229 +0.06(+6.30%)
May 28, 2024 0.8001 1.050 0.8001 0.9525 6,937 -0.10(-9.29%)
May 24, 2024 0.8500 1.050 0.7500 1.050 40,408 +0.20(+23.53%)
May 23, 2024 0.6028 0.8500 0.6028 0.8500 31,276 +0.28(+49.10%)
May 22, 2024 0.5700 0.7000 0.5601 0.5701 4,640 -0.11(-16.77%)
May 21, 2024 0.5500 0.6850 0.5500 0.6850 2,197 -0.02(-2.28%)
May 20, 2024 0.6813 0.7200 0.6813 0.7010 1,263 -0.00(-0.57%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.