Regen BioPharma

RGBP
🏛️ usa →
0.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.95 11.50 7.91 10.99 0.2M
2021-12-30 7.50 8.85 7.13 8.70 0.1M
2021-12-29 7.95 8.22 7.28 7.88 0.1M
2021-12-28 7.65 9.10 7.13 8.05 0.1M
2021-12-27 9.45 9.68 6.15 7.58 0.4M
2021-12-23 10.50 10.65 8.63 9.55 0.2M
2021-12-22 10.65 11.25 10.50 10.73 0.0M
2021-12-21 11.18 11.18 10.43 10.95 0.1M
2021-12-20 11.33 11.55 10.73 11.10 0.0M
2021-12-17 11.48 11.55 10.95 11.48 0.0M
2021-12-16 11.25 11.55 10.80 11.25 0.0M
2021-12-15 11.63 12.38 10.73 10.95 0.0M
2021-12-14 11.25 11.85 10.80 11.59 0.0M
2021-12-13 11.85 12.30 10.58 11.70 0.1M
2021-12-10 12.00 12.75 11.44 11.70 0.0M
2021-12-09 12.75 13.13 11.81 11.96 0.1M
2021-12-08 13.50 14.18 12.75 12.75 0.0M
2021-12-07 12.23 14.18 11.63 13.13 0.1M
2021-12-06 11.25 12.75 11.25 11.81 0.0M
2021-12-03 11.55 13.35 11.10 12.45 0.1M
2021-12-02 11.85 12.38 10.80 11.48 0.1M
2021-12-01 12.68 13.35 11.85 12.15 0.1M
2021-11-30 13.35 13.73 12.38 12.45 0.1M
2021-11-29 13.88 14.25 13.13 13.35 0.1M
2021-11-26 13.50 14.10 13.20 13.74 0.0M
2021-11-24 14.93 14.93 13.13 13.73 0.1M
2021-11-23 14.63 14.78 13.50 13.61 0.1M
2021-11-22 15.75 16.24 14.25 14.66 0.1M
2021-11-19 15.68 18.08 15.15 15.83 0.0M
2021-11-18 17.25 17.25 15.08 15.71 0.1M
2021-11-17 17.25 20.36 15.68 16.89 0.1M
2021-11-16 17.18 17.70 15.38 17.25 0.1M
2021-11-15 18.75 19.13 17.10 17.48 0.1M
2021-11-12 21.30 23.33 16.65 17.93 0.2M
2021-11-11 21.30 21.60 18.75 20.45 0.1M
2021-11-10 22.43 24.00 19.58 21.19 0.1M
2021-11-09 24.83 25.43 20.33 22.37 0.2M
2021-11-08 22.58 26.75 22.28 24.74 0.3M
2021-11-05 17.18 22.28 16.50 22.13 0.3M
2021-11-04 16.58 18.60 15.45 16.55 0.1M
2021-11-03 15.68 17.25 14.33 15.15 0.1M
2021-11-02 12.68 19.85 11.88 15.90 0.4M
2021-11-01 12.08 13.35 11.90 12.00 0.1M
2021-10-29 12.75 12.90 12.23 12.38 0.1M
2021-10-28 13.13 13.70 12.30 12.90 0.1M
2021-10-27 14.03 14.63 13.13 13.17 0.1M
2021-10-26 14.10 16.22 13.88 14.18 0.1M
2021-10-25 13.35 16.50 12.98 14.78 0.1M
2021-10-22 14.55 15.00 13.20 13.43 0.1M
2021-10-21 15.75 15.75 14.33 14.55 0.1M
2021-10-20 15.45 16.35 15.38 15.60 0.1M
2021-10-19 16.50 16.50 15.15 15.57 0.1M
2021-10-18 16.05 16.35 15.00 15.42 0.1M
2021-10-15 16.16 16.50 15.38 15.95 0.1M
2021-10-14 16.20 16.88 15.00 15.83 0.1M
2021-10-13 18.75 18.75 16.13 16.43 0.1M
2021-10-12 16.73 17.85 15.38 17.55 0.1M
2021-10-11 18.00 18.00 15.08 15.68 0.1M
2021-10-08 17.85 19.88 16.50 17.18 0.1M
2021-10-07 16.28 17.80 15.08 17.03 0.1M
2021-10-06 18.30 18.30 15.15 16.50 0.1M
2021-10-05 19.50 20.70 16.88 18.60 0.1M
2021-10-04 21.90 21.90 18.75 19.47 0.1M
2021-10-01 23.25 23.63 21.45 22.20 0.1M
2021-09-30 23.63 25.35 22.65 22.82 0.1M
2021-09-29 22.88 26.25 22.50 23.78 0.1M
2021-09-28 25.73 26.25 21.83 24.00 0.1M
2021-09-27 29.93 29.93 23.40 26.10 0.1M
2021-09-24 33.30 35.10 25.65 27.00 0.2M
2021-09-23 29.93 32.25 28.13 31.97 0.1M
2021-09-22 28.43 29.93 27.15 28.35 0.0M
2021-09-21 29.03 31.43 27.00 28.43 0.0M
2021-09-20 32.03 32.25 28.05 29.63 0.1M
2021-09-17 31.50 33.60 31.20 32.03 0.1M
2021-09-16 29.63 31.73 28.05 31.20 0.1M
2021-09-15 27.75 28.50 23.85 26.29 0.1M
2021-09-14 26.25 28.35 25.95 27.00 0.0M
2021-09-13 30.00 30.00 25.20 26.25 0.1M
2021-09-10 28.35 33.53 25.73 28.35 0.1M
2021-09-09 24.00 28.88 21.23 28.50 0.2M
2021-09-08 28.58 28.58 22.88 23.93 0.2M
2021-09-07 31.43 31.88 28.13 29.18 0.1M
2021-09-03 31.95 33.90 27.83 31.65 0.1M
2021-09-02 38.25 38.25 30.68 31.31 0.2M
2021-09-01 39.75 42.75 34.58 38.25 0.2M
2021-08-31 30.83 39.90 27.30 39.45 0.7M
2021-08-30 57.23 57.23 30.45 30.83 1.0M
2021-08-27 52.13 61.13 47.25 52.24 0.5M
2021-08-26 40.88 47.40 39.38 47.10 0.2M
2021-08-25 36.00 39.68 33.15 39.38 0.2M
2021-08-24 34.50 35.18 30.83 33.00 0.1M
2021-08-23 33.68 37.43 31.13 32.96 0.4M
2021-08-20 26.63 30.60 25.88 30.00 0.3M
2021-08-19 20.70 25.88 19.88 25.58 0.3M
2021-08-18 18.90 21.53 18.45 19.88 0.1M
2021-08-17 16.20 22.05 16.20 19.35 0.2M
2021-08-16 19.28 20.63 17.70 18.08 0.1M
2021-08-13 16.35 21.00 15.15 19.20 0.2M
2021-08-12 18.00 18.26 15.38 16.09 0.1M
2021-08-11 20.63 20.63 17.33 17.63 0.1M
2021-08-10 22.43 23.10 17.33 20.48 0.2M
2021-08-09 18.30 21.68 18.30 20.93 0.2M
2021-08-06 16.43 19.35 15.75 18.15 0.2M
2021-08-05 13.65 17.10 12.45 15.98 0.3M
2021-08-04 11.10 14.78 10.80 13.43 0.2M
2021-08-03 11.63 12.38 10.58 11.40 0.0M
2021-08-02 10.43 13.73 9.75 11.43 0.1M
2021-07-30 10.05 10.35 9.38 10.16 0.1M
2021-07-29 10.43 10.65 9.60 10.05 0.1M
2021-07-28 11.25 11.25 10.05 10.43 0.1M
2021-07-27 10.50 11.25 9.75 11.03 0.1M
2021-07-26 11.25 12.00 10.43 10.64 0.1M
2021-07-23 11.25 12.98 11.14 11.40 0.1M
2021-07-22 13.13 13.13 11.63 12.15 0.1M
2021-07-21 13.88 14.63 13.05 13.13 0.1M
2021-07-20 14.70 14.70 13.84 14.25 0.0M
2021-07-19 14.10 15.00 13.20 14.33 0.1M
2021-07-16 14.10 14.85 13.13 13.65 0.0M
2021-07-15 14.40 14.85 12.86 14.03 0.1M
2021-07-14 17.78 17.78 13.05 14.40 0.1M
2021-07-13 14.03 18.68 12.15 15.53 0.2M
2021-07-12 14.40 15.30 13.88 14.10 0.0M
2021-07-09 15.75 16.13 14.25 15.00 0.1M
2021-07-08 15.00 16.28 13.65 15.83 0.1M
2021-07-07 17.63 18.08 14.33 15.45 0.2M
2021-07-06 18.75 25.13 17.25 17.25 0.5M
2021-07-02 10.88 17.85 10.50 16.95 0.4M
2021-07-01 10.65 11.55 10.50 11.25 0.0M
2021-06-30 11.55 11.78 10.50 11.33 0.0M
2021-06-29 11.85 11.93 10.58 11.40 0.0M
2021-06-28 12.75 12.75 11.33 11.74 0.0M
2021-06-25 12.98 13.05 11.33 11.93 0.1M
2021-06-24 12.83 13.20 12.15 12.75 0.0M
2021-06-23 13.88 15.00 12.83 12.90 0.0M
2021-06-22 14.85 14.93 12.75 13.05 0.1M
2021-06-21 13.43 16.32 13.05 14.40 0.1M
2021-06-18 15.00 15.00 12.08 13.16 0.0M
2021-06-17 15.38 15.38 12.08 12.75 0.1M
2021-06-16 15.98 16.28 14.18 14.85 0.1M
2021-06-15 15.83 16.73 13.65 15.38 0.1M
2021-06-14 17.93 17.93 15.15 15.30 0.1M
2021-06-11 13.50 18.00 12.38 14.85 0.4M
2021-06-10 9.30 15.83 9.30 15.83 0.2M
2021-06-09 9.75 10.05 9.15 9.68 0.1M
2021-06-08 9.68 10.13 9.00 9.75 0.1M
2021-06-07 10.28 10.73 9.53 9.83 0.1M
2021-06-04 10.88 10.88 9.45 10.13 0.1M
2021-06-03 9.75 10.13 9.00 10.05 0.1M
2021-06-02 11.18 11.18 9.00 9.83 0.1M
2021-06-01 12.00 12.00 10.13 10.88 0.1M
2021-05-28 10.88 10.99 9.71 10.31 0.1M
2021-05-27 10.95 11.40 9.53 10.64 0.1M
2021-05-26 11.55 12.75 10.58 10.95 0.1M
2021-05-25 12.08 12.38 11.25 11.48 0.1M
2021-05-24 12.98 13.05 11.63 12.15 0.1M
2021-05-21 14.25 14.25 12.45 12.45 0.1M
2021-05-20 15.38 15.60 12.00 13.28 0.1M
2021-05-19 15.38 15.75 13.50 14.93 0.1M
2021-05-18 14.40 17.40 14.17 15.45 0.1M
2021-05-17 18.75 18.75 12.23 14.63 0.2M
2021-05-14 12.45 14.03 11.40 11.93 0.1M
2021-05-13 14.25 15.90 11.48 12.23 0.2M
2021-05-12 12.75 12.75 11.25 11.48 0.1M
2021-05-11 13.28 13.50 12.00 12.23 0.1M
2021-05-10 15.75 15.75 13.20 13.39 0.2M
2021-05-07 13.50 17.40 11.93 14.78 0.6M
2021-05-06 12.68 12.68 11.25 11.51 0.1M
2021-05-05 12.00 13.35 11.40 11.78 0.2M
2021-05-04 13.73 14.25 11.59 12.38 0.3M
2021-05-03 14.25 15.38 12.83 13.54 0.2M
2021-04-30 15.30 15.60 13.88 14.48 0.2M
2021-04-29 15.68 18.00 14.25 15.23 0.3M
2021-04-28 20.63 20.63 15.15 15.68 0.3M
2021-04-27 16.88 19.88 16.65 18.08 0.3M
2021-04-26 17.70 17.70 15.15 15.45 0.4M
2021-04-23 21.00 21.60 16.20 17.78 0.5M
2021-04-22 23.03 28.28 19.50 20.03 0.9M
2021-04-21 13.13 23.40 12.38 23.10 1.1M
2021-04-20 20.63 20.63 12.83 14.25 0.9M
2021-04-19 26.18 26.85 15.15 20.06 1.1M
2021-04-16 29.55 29.63 21.08 24.75 0.8M
2021-04-15 36.45 39.60 28.65 29.48 0.9M
2021-04-14 26.93 34.50 21.90 34.39 1.3M
2021-04-13 44.55 50.55 27.00 28.16 1.9M
2021-04-12 28.35 61.43 28.13 44.48 2.5M
2021-04-09 13.95 22.13 12.38 20.59 2.3M
2021-04-08 2.25 15.68 2.17 10.58 4.7M
2021-04-07 2.03 2.03 1.50 1.58 0.1M
2021-04-06 1.88 1.88 1.50 1.73 0.1M
2021-04-05 2.25 2.40 1.65 1.80 0.1M
2021-04-01 2.18 2.33 1.95 1.95 0.1M
2021-03-31 2.25 2.48 1.13 2.10 0.1M
2021-03-30 1.80 2.48 1.80 2.06 0.2M
2021-03-29 2.03 2.03 1.43 1.65 0.2M
2021-03-26 2.40 2.55 1.73 1.80 0.5M
2021-03-25 1.20 2.93 1.20 2.70 1.7M
2021-03-24 1.28 1.35 0.98 1.05 0.1M
2021-03-23 1.28 1.35 1.13 1.28 0.1M
2021-03-22 1.73 1.73 1.20 1.43 0.1M
2021-03-19 1.61 1.65 1.35 1.58 0.1M
2021-03-18 1.50 1.73 1.28 1.50 0.1M
2021-03-17 0.98 1.58 0.98 1.43 0.2M
2021-03-16 1.13 1.13 0.90 0.98 0.1M
2021-03-15 0.98 1.20 0.90 1.13 0.1M
2021-03-12 0.90 0.98 0.75 0.98 0.0M
2021-03-11 0.98 0.98 0.75 0.83 0.0M
2021-03-10 0.90 1.13 0.74 0.90 0.1M
2021-03-09 0.90 1.01 0.75 0.90 0.1M
2021-03-08 0.83 1.13 0.75 0.90 0.1M
2021-03-05 0.75 0.98 0.60 0.98 0.1M
2021-03-04 1.20 1.20 0.60 0.68 0.1M
2021-03-03 1.16 1.20 0.83 0.83 0.1M
2021-03-02 1.65 1.65 0.98 1.05 0.0M
2021-03-01 1.88 1.88 1.05 1.13 0.1M
2021-02-26 2.10 2.10 1.43 1.58 0.1M
2021-02-25 1.73 2.14 1.73 2.10 0.1M
2021-02-24 1.35 1.88 1.20 1.73 0.1M
2021-02-23 1.73 1.73 1.13 1.28 0.1M
2021-02-22 1.80 2.06 1.35 1.65 0.1M
2021-02-19 2.03 2.25 1.80 1.80 0.1M
2021-02-18 2.33 2.55 1.88 1.88 0.0M
2021-02-17 2.10 2.63 1.80 2.33 0.1M
2021-02-16 2.18 2.40 1.80 1.80 0.1M
2021-02-12 2.63 2.85 1.65 2.40 0.1M
2021-02-11 2.63 3.08 2.03 2.63 0.1M
2021-02-10 2.78 3.53 1.91 2.66 0.2M
2021-02-09 3.00 3.68 1.95 2.78 0.2M
2021-02-08 2.18 3.08 1.88 3.00 0.2M
2021-02-05 1.58 2.18 1.43 1.88 0.3M
2021-02-04 1.35 1.80 1.20 1.43 0.2M
2021-02-03 1.20 1.43 0.98 1.16 0.1M
2021-02-02 0.83 1.13 0.75 1.05 0.1M
2021-02-01 0.83 0.90 0.68 0.90 0.0M
2021-01-29 0.83 0.83 0.68 0.75 0.0M
2021-01-28 0.83 0.90 0.60 0.83 0.1M
2021-01-27 0.90 0.98 0.83 0.83 0.1M
2021-01-26 0.83 0.98 0.75 0.83 0.2M
2021-01-25 0.75 0.90 0.75 0.75 0.1M
2021-01-22 0.98 1.09 0.60 0.83 0.2M
2021-01-21 0.68 0.98 0.60 0.90 0.2M
2021-01-20 0.60 0.68 0.53 0.60 0.0M
2021-01-19 0.53 0.60 0.53 0.60 0.1M
2021-01-15 0.53 0.68 0.53 0.59 0.1M
2021-01-14 0.60 0.68 0.53 0.60 0.1M
2021-01-13 0.53 0.60 0.53 0.60 0.0M
2021-01-12 0.60 0.68 0.53 0.56 0.0M
2021-01-11 0.60 0.75 0.53 0.60 0.1M
2021-01-08 0.68 0.83 0.53 0.60 0.1M
2021-01-07 0.53 0.75 0.45 0.68 0.2M
2021-01-06 0.68 0.68 0.45 0.53 0.1M
2021-01-05 0.60 0.68 0.53 0.60 0.1M
2021-01-04 0.60 0.90 0.45 0.60 0.1M