Regentis Biomaterials Ltd. (RGNT)
NYSEAMERICAN: RGNT · Real-Time Price · USD
2.230
+0.240 (12.06%)
Aug 19, 2026, 4:00 PM EDT - Market closed
Regentis Biomaterials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 2.00 | 2.47 | 1.98 | 2.23 | 2.23 | 12.06% | 196,706 |
| Aug 18, 2026 | 1.99 | 2.03 | 1.95 | 1.99 | 1.99 | -2.45% | 51,389 |
| Aug 17, 2026 | 2.04 | 2.07 | 2.01 | 2.04 | 2.04 | 2.00% | 47,697 |
| Aug 14, 2026 | 1.91 | 2.03 | 1.90 | 2.00 | 2.00 | 5.26% | 55,046 |
| Aug 13, 2026 | 1.96 | 2.01 | 1.90 | 1.90 | 1.90 | -2.06% | 29,184 |
| Aug 12, 2026 | 1.80 | 1.97 | 1.80 | 1.94 | 1.94 | 5.43% | 44,373 |
| Aug 11, 2026 | 1.86 | 1.93 | 1.82 | 1.84 | 1.84 | -0.54% | 37,436 |
| Aug 10, 2026 | 1.84 | 1.91 | 1.80 | 1.85 | 1.85 | -2.12% | 19,635 |
| Aug 7, 2026 | 2.04 | 2.04 | 1.86 | 1.89 | 1.89 | -4.06% | 43,258 |
| Aug 6, 2026 | 2.06 | 2.06 | 1.97 | 1.97 | 1.97 | -4.83% | 35,224 |
| Aug 5, 2026 | 2.06 | 2.27 | 1.98 | 2.07 | 2.07 | 0.49% | 112,218 |
| Aug 4, 2026 | 1.87 | 2.15 | 1.87 | 2.06 | 2.06 | 10.16% | 115,041 |
| Aug 3, 2026 | 1.74 | 1.99 | 1.70 | 1.87 | 1.87 | 7.47% | 144,347 |
| Jul 31, 2026 | 1.79 | 1.91 | 1.73 | 1.74 | 1.74 | -3.33% | 128,215 |
| Jul 30, 2026 | 1.81 | 1.88 | 1.77 | 1.80 | 1.80 | 1.12% | 47,884 |
| Jul 29, 2026 | 1.78 | 1.87 | 1.72 | 1.78 | 1.78 | - | 52,297 |
| Jul 28, 2026 | 2.00 | 2.00 | 1.72 | 1.78 | 1.78 | -13.59% | 120,271 |
| Jul 27, 2026 | 2.00 | 2.18 | 1.98 | 2.06 | 2.06 | 5.10% | 67,512 |
| Jul 24, 2026 | 2.00 | 2.06 | 1.94 | 1.96 | 1.96 | 0.51% | 69,303 |
| Jul 23, 2026 | 2.04 | 2.11 | 1.89 | 1.95 | 1.95 | -3.94% | 43,153 |
| Jul 22, 2026 | 2.08 | 2.19 | 2.03 | 2.03 | 2.03 | -0.49% | 114,959 |
| Jul 21, 2026 | 2.00 | 2.06 | 1.70 | 2.04 | 2.04 | 2.00% | 182,270 |
| Jul 20, 2026 | 2.52 | 2.65 | 1.90 | 2.00 | 2.00 | -15.97% | 564,503 |
| Jul 17, 2026 | 2.22 | 2.56 | 2.10 | 2.38 | 2.38 | 7.21% | 104,862 |
| Jul 16, 2026 | 2.38 | 2.41 | 2.12 | 2.22 | 2.22 | -8.64% | 106,069 |
| Jul 15, 2026 | 2.55 | 2.59 | 2.30 | 2.43 | 2.43 | -4.33% | 192,198 |
| Jul 14, 2026 | 3.41 | 3.41 | 2.50 | 2.54 | 2.54 | -26.80% | 249,716 |
| Jul 13, 2026 | 3.79 | 3.79 | 3.41 | 3.47 | 3.47 | -8.44% | 70,394 |
| Jul 10, 2026 | 3.75 | 3.95 | 3.61 | 3.79 | 3.79 | 4.12% | 82,506 |
| Jul 9, 2026 | 3.59 | 3.77 | 3.50 | 3.64 | 3.64 | 1.68% | 74,059 |
| Jul 8, 2026 | 3.62 | 3.77 | 3.50 | 3.58 | 3.58 | -1.65% | 45,831 |
| Jul 7, 2026 | 3.98 | 3.98 | 3.64 | 3.64 | 3.64 | -7.38% | 88,466 |
| Jul 6, 2026 | 4.05 | 4.20 | 3.93 | 3.93 | 3.93 | -2.48% | 89,385 |
| Jul 2, 2026 | 4.25 | 4.54 | 4.03 | 4.03 | 4.03 | -11.82% | 157,816 |
| Jul 1, 2026 | 3.50 | 4.68 | 3.50 | 4.57 | 4.57 | 29.46% | 735,676 |
| Jun 30, 2026 | 3.66 | 3.72 | 3.24 | 3.53 | 3.53 | -6.37% | 199,829 |
| Jun 29, 2026 | 3.91 | 3.94 | 3.68 | 3.77 | 3.77 | -3.33% | 175,683 |
| Jun 26, 2026 | 4.01 | 4.20 | 3.75 | 3.90 | 3.90 | -6.02% | 225,692 |
| Jun 25, 2026 | 4.05 | 4.19 | 3.95 | 4.15 | 4.15 | -1.19% | 166,438 |
| Jun 24, 2026 | 4.19 | 4.30 | 3.90 | 4.20 | 4.20 | - | 369,949 |
| Jun 23, 2026 | 3.92 | 4.59 | 3.91 | 4.20 | 4.20 | 1.69% | 578,504 |
| Jun 22, 2026 | 3.99 | 5.00 | 3.99 | 4.13 | 4.13 | -3.73% | 1,008,177 |
| Jun 18, 2026 | 4.81 | 4.84 | 3.90 | 4.29 | 4.29 | -9.68% | 930,780 |
| Jun 17, 2026 | 7.00 | 7.17 | 4.20 | 4.75 | 4.75 | -22.13% | 5,636,824 |
| Jun 16, 2026 | 7.90 | 8.70 | 6.10 | 6.10 | 6.10 | -35.11% | 8,141,767 |
| Jun 15, 2026 | 1.70 | 15.50 | 1.69 | 9.40 | 9.40 | 526.67% | 179,572,184 |
| Jun 12, 2026 | 1.85 | 1.86 | 1.50 | 1.50 | 1.50 | -21.05% | 1,010,461 |
| Jun 11, 2026 | 1.62 | 2.96 | 1.62 | 1.90 | 1.90 | 7.95% | 5,854,304 |
| Jun 10, 2026 | 2.50 | 2.50 | 1.43 | 1.76 | 1.76 | -26.97% | 2,980,349 |
| Jun 9, 2026 | 2.52 | 6.55 | 2.23 | 2.41 | 2.41 | 88.28% | 103,571,601 |