XASE
Datos históricos de Regentis Biomaterials Ltd.
Regentis Biomaterials Ltd. · RGNT
$1.60
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:23 UTC
- Variación en el periodo
- −78.67%
- Máximo
- US$15.50
- 15 de junio de 2026
- Mínimo
- US$1.23
- 8 de junio de 2026
- Volumen medio diario
- 1.63 M
Del 4 de diciembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.67 | 1.74 | 1.60 | 1.60 | −5.88% | 22,213.586 |
| 8 oct 2026 | 1.69 | 1.73 | 1.65 | 1.70 | +4.29% | 173,958.05 |
| 7 oct 2026 | 1.64 | 1.69 | 1.63 | 1.63 | −1.21% | 16,991.006 |
| 6 oct 2026 | 1.67 | 1.74 | 1.65 | 1.65 | −1.20% | 33,963.865 |
| 5 oct 2026 | 1.83 | 1.86 | 1.66 | 1.67 | −9.73% | 109,899.898 |
| 2 oct 2026 | 1.85 | 1.87 | 1.78 | 1.85 | +1.09% | 29,007.436 |
| 1 oct 2026 | 1.86 | 1.88 | 1.80 | 1.83 | +1.10% | 9,032.247 |
| 30 sep 2026 | 1.87 | 1.98 | 1.81 | 1.81 | −2.16% | 22,186.378 |
| 29 sep 2026 | 1.92 | 1.92 | 1.80 | 1.85 | −2.12% | 58,795.407 |
| 28 sep 2026 | 1.95 | 1.97 | 1.86 | 1.89 | −4.55% | 7,627.761 |
| 25 sep 2026 | 2.06 | 2.08 | 1.90 | 1.98 | −2.94% | 17,242.27 |
| 24 sep 2026 | 2.08 | 2.08 | 2.00 | 2.04 | −2.86% | 25,008.27 |
| 23 sep 2026 | 2.14 | 2.15 | 2.05 | 2.10 | +0.48% | 15,143.745 |
| 22 sep 2026 | 2.17 | 2.17 | 2.09 | 2.09 | −6.28% | 42,319.503 |
| 21 sep 2026 | 1.85 | 2.48 | 1.85 | 2.23 | +23.20% | 442,351.419 |
| 18 sep 2026 | 1.80 | 1.89 | 1.73 | 1.81 | +3.43% | 22,822.419 |
| 17 sep 2026 | 1.82 | 1.87 | 1.75 | 1.75 | −2.78% | 20,607.573 |
| 16 sep 2026 | 1.81 | 1.85 | 1.74 | 1.80 | −0.55% | 28,907.702 |
| 15 sep 2026 | 1.89 | 1.89 | 1.75 | 1.81 | −3.72% | 195,088.767 |
| 14 sep 2026 | 1.90 | 1.96 | 1.88 | 1.88 | −0.53% | 16,635.482 |
| 11 sep 2026 | 2.02 | 2.02 | 1.89 | 1.89 | −3.57% | 16,542.702 |
| 10 sep 2026 | 2.01 | 2.01 | 1.92 | 1.96 | −2.49% | 12,970.702 |
| 9 sep 2026 | 2.06 | 2.07 | 1.98 | 2.01 | −1.47% | 10,491.532 |
| 8 sep 2026 | 2.00 | 2.04 | 1.92 | 2.04 | +3.55% | 57,484.886 |
| 4 sep 2026 | 1.94 | 2.00 | 1.94 | 1.97 | 0.00% | 15,996.809 |
| 3 sep 2026 | 2.06 | 2.06 | 1.94 | 1.97 | −2.48% | 54,339.863 |
| 2 sep 2026 | 2.05 | 2.09 | 2.02 | 2.02 | −1.94% | 14,748.851 |
| 1 sep 2026 | 2.04 | 2.11 | 2.01 | 2.06 | +0.98% | 38,493.712 |
| 31 ago 2026 | 2.00 | 2.14 | 2.00 | 2.04 | +2.00% | 24,474.69 |
| 28 ago 2026 | 2.10 | 2.10 | 2.00 | 2.00 | −2.91% | 19,636.626 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.