REGTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 17, 2025	21.06	21.06	21.06	21.06	21.06	0.62%
Jan 16, 2025	20.93	20.93	20.93	20.93	20.93	0.34%
Jan 15, 2025	20.86	20.86	20.86	20.86	20.86	1.31%
Jan 14, 2025	20.59	20.59	20.59	20.59	20.59	0.29%
Jan 13, 2025	20.53	20.53	20.53	20.53	20.53	-0.05%
Jan 10, 2025	20.54	20.54	20.54	20.54	20.54	-1.15%
Jan 8, 2025	20.78	20.78	20.78	20.78	20.78	-
Jan 7, 2025	20.78	20.78	20.78	20.78	20.78	-0.67%
Jan 6, 2025	20.92	20.92	20.92	20.92	20.92	0.48%
Jan 3, 2025	20.82	20.82	20.82	20.82	20.82	0.77%
Jan 2, 2025	20.66	20.66	20.66	20.66	20.66	0.05%
Dec 31, 2024	20.65	20.65	20.65	20.65	20.65	-0.34%
Dec 30, 2024	20.72	20.72	20.72	20.72	20.72	-0.72%
Dec 27, 2024	20.87	20.87	20.87	20.87	20.87	-0.67%
Dec 26, 2024	21.01	21.01	21.01	21.01	21.01	-3.49%
Dec 24, 2024	21.77	21.77	21.77	21.77	21.00	0.74%
Dec 23, 2024	21.61	21.61	21.61	21.61	20.85	0.56%
Dec 20, 2024	21.49	21.49	21.49	21.49	20.73	0.66%
Dec 19, 2024	21.35	21.35	21.35	21.35	20.59	-0.37%
Dec 18, 2024	21.43	21.43	21.43	21.43	20.67	-2.64%
Dec 17, 2024	22.01	22.01	22.01	22.01	21.23	-0.54%
Dec 16, 2024	22.13	22.13	22.13	22.13	21.35	0.50%
Dec 13, 2024	22.02	22.02	22.02	22.02	21.24	0.46%
Dec 12, 2024	21.92	21.92	21.92	21.92	21.14	-0.59%
Dec 11, 2024	22.05	22.05	22.05	22.05	21.27	0.64%
Dec 10, 2024	21.91	21.91	21.91	21.91	21.13	-0.45%
Dec 9, 2024	22.01	22.01	22.01	22.01	21.23	-0.45%
Dec 6, 2024	22.11	22.11	22.11	22.11	21.33	0.32%
Dec 5, 2024	22.04	22.04	22.04	22.04	21.26	-0.23%
Dec 4, 2024	22.09	22.09	22.09	22.09	21.31	0.55%
Dec 3, 2024	21.97	21.97	21.97	21.97	21.19	0.14%
Dec 2, 2024	21.94	21.94	21.94	21.94	21.16	0.23%
Nov 29, 2024	21.89	21.89	21.89	21.89	21.12	0.51%
Nov 27, 2024	21.78	21.78	21.78	21.78	21.01	-0.14%
Nov 26, 2024	21.81	21.81	21.81	21.81	21.04	0.09%
Nov 25, 2024	21.79	21.79	21.79	21.79	21.02	0.60%
Nov 22, 2024	21.66	21.66	21.66	21.66	20.89	0.42%
Nov 21, 2024	21.57	21.57	21.57	21.57	20.81	0.42%
Nov 20, 2024	21.48	21.48	21.48	21.48	20.72	0.05%
Nov 19, 2024	21.47	21.47	21.47	21.47	20.71	0.19%
Nov 18, 2024	21.43	21.43	21.43	21.43	20.67	0.42%
Nov 15, 2024	21.34	21.34	21.34	21.34	20.58	-1.11%
Nov 14, 2024	21.58	21.58	21.58	21.58	20.82	-0.51%
Nov 13, 2024	21.69	21.69	21.69	21.69	20.92	-0.28%
Nov 12, 2024	21.75	21.75	21.75	21.75	20.98	-0.82%
Nov 11, 2024	21.93	21.93	21.93	21.93	21.15	0.09%
Nov 8, 2024	21.91	21.91	21.91	21.91	21.13	0.14%
Nov 7, 2024	21.88	21.88	21.88	21.88	21.11	0.64%
Nov 6, 2024	21.74	21.74	21.74	21.74	20.97	1.21%
Nov 5, 2024	21.48	21.48	21.48	21.48	20.72	0.99%
Nov 4, 2024	21.27	21.27	21.27	21.27	20.52	-0.05%
Nov 1, 2024	21.28	21.28	21.28	21.28	20.53	0.19%
Oct 31, 2024	21.24	21.24	21.24	21.24	20.49	-1.26%
Oct 30, 2024	21.51	21.51	21.51	21.51	20.75	-0.23%
Oct 29, 2024	21.56	21.56	21.56	21.56	20.80	0.14%
Oct 28, 2024	21.53	21.53	21.53	21.53	20.77	0.23%
Oct 25, 2024	21.48	21.48	21.48	21.48	20.72	-0.14%
Oct 24, 2024	21.51	21.51	21.51	21.51	20.75	0.09%
Oct 23, 2024	21.49	21.49	21.49	21.49	20.73	-0.69%
Oct 22, 2024	21.64	21.64	21.64	21.64	20.87	-0.14%
Oct 21, 2024	21.67	21.67	21.67	21.67	20.90	-0.51%
Oct 18, 2024	21.78	21.78	21.78	21.78	21.01	0.28%
Oct 17, 2024	21.72	21.72	21.72	21.72	20.95	0.09%
Oct 16, 2024	21.70	21.70	21.70	21.70	20.93	0.32%
Oct 15, 2024	21.63	21.63	21.63	21.63	20.86	-0.87%
Oct 14, 2024	21.82	21.82	21.82	21.82	21.05	0.41%
Oct 11, 2024	21.73	21.73	21.73	21.73	20.96	0.65%
Oct 10, 2024	21.59	21.59	21.59	21.59	20.83	-0.23%
Oct 9, 2024	21.64	21.64	21.64	21.64	20.87	0.46%
Oct 8, 2024	21.54	21.54	21.54	21.54	20.78	0.47%
Oct 7, 2024	21.44	21.44	21.44	21.44	20.68	-0.56%
Oct 4, 2024	21.56	21.56	21.56	21.56	20.80	0.56%
Oct 3, 2024	21.44	21.44	21.44	21.44	20.68	-0.42%
Oct 2, 2024	21.53	21.53	21.53	21.53	20.77	0.05%
Oct 1, 2024	21.52	21.52	21.52	21.52	20.76	-0.42%
Sep 30, 2024	21.61	21.61	21.61	21.61	20.85	-0.05%
Sep 27, 2024	21.62	21.62	21.62	21.62	20.85	-0.09%
Sep 26, 2024	21.64	21.64	21.64	21.64	20.87	0.70%
Sep 25, 2024	21.49	21.49	21.49	21.49	20.73	-0.28%
Sep 24, 2024	21.55	21.55	21.55	21.55	20.79	0.42%
Sep 23, 2024	21.46	21.46	21.46	21.46	20.70	0.23%
Sep 20, 2024	21.41	21.41	21.41	21.41	20.65	-0.19%
Sep 19, 2024	21.45	21.45	21.45	21.45	20.69	1.42%
Sep 18, 2024	21.15	21.15	21.15	21.15	20.40	-0.28%
Sep 17, 2024	21.21	21.21	21.21	21.21	20.46	-0.05%
Sep 16, 2024	21.22	21.22	21.22	21.22	20.47	0.28%
Sep 13, 2024	21.16	21.16	21.16	21.16	20.41	0.67%
Sep 12, 2024	21.02	21.02	21.02	21.02	20.28	0.77%
Sep 11, 2024	20.86	20.86	20.86	20.86	20.12	0.87%
Sep 10, 2024	20.68	20.68	20.68	20.68	19.95	0.24%
Sep 9, 2024	20.63	20.63	20.63	20.63	19.90	0.83%
Sep 6, 2024	20.46	20.46	20.46	20.46	19.74	-1.40%
Sep 5, 2024	20.75	20.75	20.75	20.75	20.02	-0.29%
Sep 4, 2024	20.81	20.81	20.81	20.81	20.07	-0.10%
Sep 3, 2024	20.83	20.83	20.83	20.83	20.09	-1.70%
Aug 30, 2024	21.19	21.19	21.19	21.19	20.44	0.57%
Aug 29, 2024	21.07	21.07	21.07	21.07	20.32	0.14%
Aug 28, 2024	21.04	21.04	21.04	21.04	20.30	-0.43%
Aug 27, 2024	21.13	21.13	21.13	21.13	20.38	0.14%
Aug 26, 2024	21.10	21.10	21.10	21.10	20.35	-0.24%