Regentis Biomaterials Ltd RGNT
AMEX · United States · Health Technology
$1.85+0.02 (+1.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.85 | +1.09% | $1.85 | $1.87 | $1.78 | 29.00K |
| 2026-10-01 | $1.83 | +1.10% | $1.86 | $1.88 | $1.80 | 9.00K |
| 2026-09-30 | $1.81 | -2.16% | $1.87 | $1.98 | $1.81 | 22.20K |
| 2026-09-29 | $1.85 | -2.12% | $1.92 | $1.92 | $1.80 | 58.60K |
| 2026-09-28 | $1.89 | -4.55% | $1.95 | $1.97 | $1.86 | 7.60K |
| 2026-09-25 | $1.98 | -2.94% | $2.06 | $2.08 | $1.90 | 17.20K |
| 2026-09-24 | $2.04 | -2.86% | $2.08 | $2.08 | $2.00 | 25.00K |
| 2026-09-23 | $2.10 | +0.48% | $2.13 | $2.15 | $2.05 | 15.10K |
| 2026-09-22 | $2.09 | -6.28% | $2.17 | $2.17 | $2.09 | 41.20K |
| 2026-09-21 | $2.23 | +23.20% | $1.85 | $2.48 | $1.85 | 440.40K |
| 2026-09-18 | $1.81 | +3.43% | $1.80 | $1.89 | $1.73 | 22.80K |
| 2026-09-17 | $1.75 | -2.78% | $1.82 | $1.87 | $1.75 | 20.60K |
| 2026-09-16 | $1.80 | -0.55% | $1.81 | $1.85 | $1.74 | 27.40K |
| 2026-09-15 | $1.81 | -3.72% | $1.89 | $1.89 | $1.75 | 194.40K |
| 2026-09-14 | $1.88 | -0.53% | $1.90 | $1.96 | $1.88 | 16.60K |
| 2026-09-11 | $1.89 | -3.57% | $2.02 | $2.02 | $1.89 | 16.50K |
| 2026-09-10 | $1.96 | -2.49% | $2.01 | $2.01 | $1.91 | 12.80K |
| 2026-09-09 | $2.01 | -1.47% | $2.06 | $2.07 | $1.98 | 10.50K |
| 2026-09-08 | $2.04 | +3.55% | $2.00 | $2.04 | $1.92 | 55.80K |
| 2026-09-04 | $1.97 | 0.00% | $1.94 | $2.00 | $1.94 | 15.90K |
| 2026-09-03 | $1.97 | -2.48% | $2.06 | $2.06 | $1.94 | 54.30K |
| 2026-09-02 | $2.02 | -1.94% | $2.05 | $2.09 | $2.02 | 14.50K |
| 2026-09-01 | $2.06 | +0.98% | $2.04 | $2.11 | $2.01 | 38.50K |
| 2026-08-31 | $2.04 | +2.00% | $2.00 | $2.14 | $2.00 | 24.40K |
| 2026-08-28 | $2.00 | -2.91% | $2.10 | $2.10 | $2.00 | 19.40K |
| 2026-08-27 | $2.06 | -0.48% | $2.12 | $2.12 | $2.06 | 8.20K |
| 2026-08-26 | $2.07 | -0.96% | $2.08 | $2.15 | $2.04 | 19.10K |
| 2026-08-25 | $2.09 | -3.24% | $2.10 | $2.14 | $2.00 | 19.80K |
| 2026-08-24 | $2.16 | +2.86% | $2.15 | $2.18 | $1.96 | 25.60K |
| 2026-08-21 | $2.10 | +1.94% | $2.05 | $2.17 | $2.05 | 37.20K |
| 2026-08-20 | $2.06 | -7.62% | $2.14 | $2.22 | $2.06 | 46.00K |
| 2026-08-19 | $2.23 | +12.06% | $2.00 | $2.47 | $1.98 | 197.70K |
| 2026-08-18 | $1.99 | -2.45% | $1.99 | $2.03 | $1.95 | 51.60K |
| 2026-08-17 | $2.04 | +2.00% | $2.04 | $2.07 | $2.01 | 51.00K |
| 2026-08-14 | $2.00 | +5.26% | $1.91 | $2.03 | $1.90 | 55.10K |
| 2026-08-13 | $1.90 | -2.06% | $1.96 | $2.01 | $1.90 | 29.30K |
| 2026-08-12 | $1.94 | +5.43% | $1.80 | $1.97 | $1.80 | 45.60K |
| 2026-08-11 | $1.84 | -0.54% | $1.86 | $1.93 | $1.82 | 41.70K |
| 2026-08-10 | $1.85 | -2.12% | $1.84 | $1.90 | $1.80 | 19.90K |
| 2026-08-07 | $1.89 | -4.06% | $2.04 | $2.04 | $1.86 | 43.40K |
| 2026-08-06 | $1.97 | -4.83% | $2.06 | $2.06 | $1.97 | 36.40K |
| 2026-08-05 | $2.07 | +0.49% | $2.06 | $2.27 | $1.98 | 112.30K |
| 2026-08-04 | $2.06 | +10.16% | $1.87 | $2.15 | $1.87 | 115.70K |
| 2026-08-03 | $1.87 | +7.47% | $1.74 | $1.99 | $1.70 | 146.40K |
| 2026-07-31 | $1.74 | -3.33% | $1.79 | $1.91 | $1.73 | 128.90K |
| 2026-07-30 | $1.80 | +1.12% | $1.81 | $1.88 | $1.77 | 68.30K |
| 2026-07-29 | $1.78 | 0.00% | $1.78 | $1.87 | $1.72 | 53.10K |
| 2026-07-28 | $1.78 | -13.59% | $2.00 | $2.00 | $1.72 | 121.10K |
| 2026-07-27 | $2.06 | +5.10% | $2.00 | $2.18 | $1.98 | 67.60K |
| 2026-07-24 | $1.96 | +0.51% | $2.00 | $2.06 | $1.93 | 71.90K |
| 2026-07-23 | $1.95 | -3.94% | $2.04 | $2.11 | $1.88 | 43.20K |
| 2026-07-22 | $2.03 | -0.49% | $2.08 | $2.19 | $2.03 | 116.10K |
| 2026-07-21 | $2.04 | +2.00% | $2.00 | $2.06 | $1.70 | 188.40K |
| 2026-07-20 | $2.00 | -15.97% | $2.52 | $2.65 | $1.90 | 577.00K |
| 2026-07-17 | $2.38 | +7.21% | $2.22 | $2.56 | $2.10 | 107.70K |
| 2026-07-16 | $2.22 | -8.64% | $2.38 | $2.41 | $2.12 | 107.00K |
| 2026-07-15 | $2.43 | -4.33% | $2.55 | $2.59 | $2.30 | 209.90K |
| 2026-07-14 | $2.54 | -26.80% | $3.41 | $3.41 | $2.50 | 253.80K |
| 2026-07-13 | $3.47 | -8.44% | $3.79 | $3.79 | $3.41 | 71.70K |
| 2026-07-10 | $3.79 | +4.12% | $3.75 | $3.95 | $3.61 | 83.60K |
| 2026-07-09 | $3.64 | +1.68% | $3.59 | $3.77 | $3.50 | 75.20K |
| 2026-07-08 | $3.58 | -1.65% | $3.62 | $3.77 | $3.50 | 53.70K |
| 2026-07-07 | $3.64 | -7.38% | $3.98 | $3.98 | $3.64 | 89.20K |
| 2026-07-06 | $3.93 | -2.48% | $4.05 | $4.20 | $3.92 | 90.40K |
| 2026-07-02 | $4.03 | -11.82% | $4.25 | $4.54 | $4.03 | 158.70K |
| 2026-07-01 | $4.57 | +29.46% | $3.50 | $4.68 | $3.50 | 746.70K |
| 2026-06-30 | $3.53 | -6.37% | $3.66 | $3.72 | $3.24 | 202.10K |
| 2026-06-29 | $3.77 | -3.33% | $3.91 | $3.94 | $3.67 | 178.30K |
| 2026-06-26 | $3.90 | -6.02% | $4.01 | $4.20 | $3.75 | 230.60K |
| 2026-06-25 | $4.15 | -1.19% | $4.05 | $4.19 | $3.95 | 170.00K |
| 2026-06-24 | $4.20 | 0.00% | $4.19 | $4.30 | $3.90 | 383.10K |
| 2026-06-23 | $4.20 | +1.69% | $3.92 | $4.59 | $3.91 | 594.10K |
| 2026-06-22 | $4.13 | -3.73% | $3.99 | $5.00 | $3.99 | 1.02M |
| 2026-06-18 | $4.29 | -9.68% | $4.81 | $4.84 | $3.90 | 991.70K |
| 2026-06-17 | $4.75 | -22.13% | $7.00 | $7.17 | $4.20 | 5.70M |
| 2026-06-16 | $6.10 | -35.11% | $7.90 | $8.70 | $6.10 | 8.38M |
| 2026-06-15 | $9.40 | +526.67% | $1.70 | $15.50 | $1.69 | 186.53M |
| 2026-06-12 | $1.50 | -21.05% | $1.85 | $1.86 | $1.50 | 1.06M |
| 2026-06-11 | $1.90 | +7.95% | $1.62 | $2.96 | $1.62 | 5.96M |
| 2026-06-10 | $1.76 | -26.97% | $2.50 | $2.50 | $1.43 | 3.04M |
| 2026-06-09 | $2.41 | +88.28% | $2.52 | $6.55 | $2.23 | 104.23M |
| 2026-06-08 | $1.28 | -3.03% | $1.29 | $1.43 | $1.23 | 11.29M |
| 2026-06-05 | $1.32 | -23.26% | $1.50 | $1.56 | $1.30 | 695.70K |
| 2026-06-04 | $1.72 | -2.82% | $1.75 | $1.79 | $1.65 | 10.10K |
| 2026-06-03 | $1.77 | +6.63% | $1.66 | $1.90 | $1.66 | 22.40K |
| 2026-06-02 | $1.66 | +1.84% | $1.60 | $1.71 | $1.60 | 16.30K |
| 2026-06-01 | $1.63 | -11.89% | $1.80 | $1.85 | $1.53 | 55.90K |
| 2026-05-29 | $1.85 | -6.57% | $1.92 | $1.93 | $1.80 | 12.90K |
| 2026-05-28 | $1.98 | +1.02% | $1.95 | $2.02 | $1.87 | 70.30K |
| 2026-05-27 | $1.96 | -9.26% | $2.10 | $2.17 | $1.95 | 23.60K |