ReGen III Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.33	0.33	0.32	0.32	0.32	-4.55%	6,100
Feb 20, 2025	0.31	0.33	0.30	0.33	0.33	8.20%	22,000
Feb 19, 2025	0.31	0.31	0.31	0.31	0.31	-	10,000
Feb 18, 2025	0.32	0.35	0.31	0.31	0.31	-4.69%	44,000
Feb 14, 2025	0.33	0.33	0.31	0.32	0.32	3.23%	47,128
Feb 13, 2025	0.31	0.32	0.31	0.31	0.31	-6.06%	73,700
Feb 12, 2025	0.32	0.33	0.32	0.33	0.33	1.54%	8,000
Feb 11, 2025	0.32	0.33	0.32	0.33	0.33	-1.52%	47,400
Feb 10, 2025	0.35	0.35	0.33	0.33	0.33	-7.04%	2,500
Feb 7, 2025	0.36	0.36	0.35	0.36	0.36	1.43%	10,500
Feb 6, 2025	0.37	0.37	0.35	0.35	0.35	-	28,000
Feb 5, 2025	0.36	0.37	0.35	0.35	0.35	-5.41%	96,500
Feb 4, 2025	0.36	0.37	0.36	0.37	0.37	1.37%	11,000
Feb 3, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	22,500
Jan 31, 2025	0.38	0.38	0.37	0.37	0.37	-6.33%	12,000
Jan 30, 2025	0.40	0.40	0.40	0.40	0.40	2.60%	5,000
Jan 29, 2025	0.40	0.40	0.39	0.39	0.39	-	15,000
Jan 28, 2025	0.40	0.45	0.39	0.39	0.39	-3.75%	93,500
Jan 27, 2025	0.40	0.40	0.39	0.40	0.40	2.56%	9,500
Jan 24, 2025	0.35	0.39	0.35	0.39	0.39	11.43%	131,000
Jan 23, 2025	0.37	0.38	0.35	0.35	0.35	-6.67%	23,500
Jan 22, 2025	0.37	0.40	0.37	0.38	0.38	-1.32%	30,000
Jan 21, 2025	0.38	0.39	0.38	0.38	0.38	-2.56%	58,500
Jan 20, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	49,010
Jan 17, 2025	0.42	0.44	0.40	0.40	0.40	-9.09%	106,002
Jan 16, 2025	0.40	0.44	0.40	0.44	0.44	7.32%	40,004
Jan 15, 2025	0.37	0.41	0.36	0.41	0.41	7.19%	238,500
Jan 14, 2025	0.39	0.41	0.38	0.38	0.38	-1.92%	96,505
Jan 13, 2025	0.43	0.43	0.39	0.39	0.39	-4.88%	97,500
Jan 10, 2025	0.43	0.45	0.40	0.41	0.41	-3.53%	133,711
Jan 9, 2025	0.42	0.43	0.40	0.43	0.43	1.19%	56,510
Jan 8, 2025	0.41	0.42	0.40	0.42	0.42	5.00%	108,500
Jan 7, 2025	0.41	0.41	0.40	0.40	0.40	-	23,500
Jan 6, 2025	0.42	0.42	0.39	0.40	0.40	-	38,500
Jan 3, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	38,000
Jan 2, 2025	0.42	0.42	0.39	0.41	0.41	-2.38%	62,723
Dec 31, 2024	0.40	0.42	0.39	0.42	0.42	5.00%	261,200
Dec 30, 2024	0.41	0.41	0.39	0.40	0.40	-	66,300
Dec 27, 2024	0.39	0.40	0.39	0.40	0.40	-	122,700
Dec 24, 2024	0.40	0.40	0.39	0.40	0.40	-	27,500
Dec 23, 2024	0.36	0.40	0.34	0.40	0.40	9.59%	94,500
Dec 20, 2024	0.36	0.39	0.36	0.37	0.37	-1.35%	127,700
Dec 19, 2024	0.34	0.37	0.32	0.37	0.37	7.25%	44,000
Dec 18, 2024	0.35	0.35	0.31	0.35	0.35	-1.43%	44,500
Dec 17, 2024	0.35	0.35	0.32	0.35	0.35	-2.78%	53,500
Dec 16, 2024	0.36	0.38	0.35	0.36	0.36	5.88%	46,400
Dec 13, 2024	0.31	0.34	0.31	0.34	0.34	6.25%	162,500
Dec 12, 2024	0.31	0.32	0.31	0.32	0.32	0.79%	23,000
Dec 11, 2024	0.33	0.33	0.30	0.32	0.32	7.63%	81,000
Dec 10, 2024	0.29	0.30	0.27	0.30	0.30	-1.67%	124,000
Dec 9, 2024	0.30	0.30	0.28	0.30	0.30	-	46,500
Dec 6, 2024	0.29	0.30	0.27	0.30	0.30	-1.64%	129,242
Dec 5, 2024	0.30	0.31	0.30	0.31	0.31	-	12,500
Dec 4, 2024	0.33	0.33	0.29	0.31	0.31	-	86,207
Dec 3, 2024	0.30	0.31	0.29	0.31	0.31	7.02%	32,000
Dec 2, 2024	0.29	0.30	0.27	0.29	0.29	11.76%	204,500
Nov 29, 2024	0.23	0.26	0.21	0.26	0.26	10.87%	84,000
Nov 28, 2024	0.23	0.23	0.21	0.23	0.23	4.55%	185,500
Nov 27, 2024	0.26	0.27	0.20	0.22	0.22	-10.20%	201,000
Nov 26, 2024	0.28	0.28	0.22	0.25	0.25	-2.00%	61,400
Nov 25, 2024	0.28	0.28	0.25	0.25	0.25	-10.71%	15,600
Nov 22, 2024	0.25	0.28	0.25	0.28	0.28	12.00%	85,500
Nov 21, 2024	0.23	0.26	0.23	0.25	0.25	8.70%	117,000
Nov 20, 2024	0.23	0.24	0.22	0.23	0.23	4.55%	74,600
Nov 19, 2024	0.19	0.24	0.19	0.22	0.22	10.00%	161,000
Nov 18, 2024	0.18	0.20	0.17	0.20	0.20	11.11%	57,332
Nov 15, 2024	0.20	0.20	0.18	0.18	0.18	-14.29%	92,500
Nov 14, 2024	0.22	0.22	0.19	0.21	0.21	2.44%	30,100
Nov 13, 2024	0.21	0.21	0.21	0.21	0.21	7.89%	14,500
Nov 12, 2024	0.20	0.22	0.19	0.19	0.19	-2.56%	108,600
Nov 11, 2024	0.21	0.21	0.20	0.20	0.20	-4.88%	12,040
Nov 8, 2024	0.18	0.21	0.18	0.21	0.21	13.89%	89,300
Nov 7, 2024	0.19	0.20	0.18	0.18	0.18	-2.70%	743,334
Nov 6, 2024	0.20	0.20	0.19	0.19	0.19	2.78%	50,000
Nov 5, 2024	0.16	0.19	0.16	0.18	0.18	20.00%	189,000
Nov 4, 2024	0.16	0.16	0.15	0.15	0.15	-11.76%	811,010
Nov 1, 2024	0.17	0.17	0.17	0.17	0.17	-	11,500
Oct 31, 2024	0.15	0.17	0.15	0.17	0.17	6.25%	84,900
Oct 30, 2024	0.17	0.17	0.16	0.16	0.16	-5.88%	189,948
Oct 29, 2024	0.17	0.18	0.17	0.17	0.17	-5.56%	65,400
Oct 28, 2024	0.18	0.18	0.18	0.18	0.18	-2.70%	8,500
Oct 25, 2024	0.18	0.20	0.18	0.19	0.19	-	125,500
Oct 24, 2024	0.18	0.19	0.18	0.19	0.19	2.78%	20,530
Oct 23, 2024	0.19	0.19	0.16	0.18	0.18	-	75,400
Oct 22, 2024	0.18	0.18	0.18	0.18	0.18	-5.26%	500
Oct 21, 2024	0.19	0.19	0.19	0.19	0.19	2.70%	2,400
Oct 18, 2024	0.19	0.19	0.19	0.19	0.19	-5.13%	5,600
Oct 17, 2024	0.20	0.20	0.20	0.20	0.20	2.63%	2,000
Oct 16, 2024	0.19	0.19	0.19	0.19	0.19	-5.00%	500
Oct 15, 2024	0.20	0.20	0.20	0.20	0.20	5.26%	219,146
Oct 11, 2024	0.20	0.20	0.19	0.19	0.19	-5.00%	2,500
Oct 10, 2024	0.20	0.20	0.20	0.20	0.20	-	-
Oct 9, 2024	0.18	0.20	0.18	0.20	0.20	11.11%	21,000
Oct 8, 2024	0.18	0.18	0.17	0.18	0.18	-5.26%	40,500
Oct 7, 2024	0.19	0.19	0.18	0.19	0.19	-2.56%	7,400
Oct 4, 2024	0.18	0.20	0.18	0.20	0.20	2.63%	13,000
Oct 3, 2024	0.20	0.20	0.19	0.19	0.19	-5.00%	48,500
Oct 2, 2024	0.21	0.21	0.20	0.20	0.20	-2.44%	85,500
Oct 1, 2024	0.20	0.21	0.20	0.21	0.21	2.50%	48,500
Sep 30, 2024	0.23	0.23	0.20	0.20	0.20	-6.98%	55,000