NYSEAMERICAN : RGNT
Regentis Biomaterials Ltd. — Price history
Healthcare · Other · Israel
Last price 1.37 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.62M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Regentis Biomaterials Ltd. (RGNT) closed at 1.37 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.36 | 1.38 | 1.33 | 1.37 | 24,872 | +0.74% |
| 2026-10-29 | 1.28 | 1.47 | 1.265 | 1.36 | 61,901 | +10.57% |
| 2026-10-28 | 1.26 | 1.3 | 1.23 | 1.23 | 17,646 | -4.65% |
| 2026-10-27 | 1.27 | 1.415 | 1.25 | 1.29 | 27,098 | +2.38% |
| 2026-10-26 | 1.3 | 1.32 | 1.26 | 1.26 | 25,202 | -1.56% |
| 2026-10-23 | 1.42 | 1.42 | 1.28 | 1.28 | 18,699 | -8.57% |
| 2026-10-22 | 1.48 | 1.48 | 1.4 | 1.4 | 50,680 | -6.04% |
| 2026-10-21 | 1.51 | 1.559 | 1.484 | 1.49 | 14,161 | +1.36% |
| 2026-10-20 | 1.53 | 1.54 | 1.47 | 1.47 | 13,761 | -0.68% |
| 2026-10-19 | 1.44 | 1.6 | 1.44 | 1.48 | 36,145 | -0.67% |
| 2026-10-16 | 1.6 | 1.6 | 1.46 | 1.49 | 23,490 | -3.87% |
| 2026-10-15 | 1.55 | 1.56 | 1.5 | 1.55 | 13,992 | +2.65% |
| 2026-10-14 | 1.65 | 1.65 | 1.45 | 1.51 | 132,572 | -7.08% |
| 2026-10-13 | 1.63 | 1.67 | 1.59 | 1.625 | 33,392 | -0.31% |
| 2026-10-12 | 1.62 | 1.645 | 1.6 | 1.63 | 36,120 | +1.87% |
| 2026-10-09 | 1.67 | 1.74 | 1.6 | 1.6 | 22,205 | -5.88% |
| 2026-10-08 | 1.69 | 1.73 | 1.65 | 1.7 | 171,996 | +4.29% |
| 2026-10-07 | 1.64 | 1.69 | 1.63 | 1.63 | 14,673 | -1.21% |
| 2026-10-06 | 1.67 | 1.74 | 1.65 | 1.65 | 33,961 | -1.20% |
| 2026-10-05 | 1.83 | 1.86 | 1.66 | 1.67 | 109,339 | -9.73% |
| 2026-10-02 | 1.85 | 1.874 | 1.78 | 1.85 | 27,824 | +1.09% |
| 2026-10-01 | 1.86 | 1.88 | 1.8 | 1.83 | 8,986 | +1.10% |
| 2026-09-30 | 1.87 | 1.98 | 1.81 | 1.81 | 21,184 | -2.16% |
| 2026-09-29 | 1.92 | 1.92 | 1.8 | 1.85 | 58,602 | -2.12% |
| 2026-09-28 | 1.95 | 1.97 | 1.855 | 1.89 | 7,510 | -4.55% |
| 2026-09-25 | 2.06 | 2.08 | 1.9 | 1.98 | 17,201 | -2.94% |
| 2026-09-24 | 2.08 | 2.08 | 2 | 2.04 | 25,007 | -2.86% |
| 2026-09-23 | 2.135 | 2.15 | 2.05 | 2.1 | 15,141 | +0.48% |
| 2026-09-22 | 2.17 | 2.17 | 2.09 | 2.09 | 41,102 | -6.28% |
| 2026-09-21 | 1.85 | 2.48 | 1.85 | 2.23 | 437,555 | +23.20% |
| 2026-09-18 | 1.8 | 1.89 | 1.73 | 1.81 | 22,810 | +3.43% |
| 2026-09-17 | 1.82 | 1.87 | 1.75 | 1.75 | 20,604 | -2.78% |
| 2026-09-16 | 1.81 | 1.85 | 1.74 | 1.8 | 27,363 | -0.55% |
| 2026-09-15 | 1.89 | 1.89 | 1.75 | 1.81 | 191,226 | -3.72% |
| 2026-09-14 | 1.9 | 1.96 | 1.875 | 1.88 | 16,564 | -0.53% |
| 2026-09-11 | 2.02 | 2.02 | 1.89 | 1.89 | 15,583 | -3.57% |
| 2026-09-10 | 2.01 | 2.01 | 1.915 | 1.96 | 12,056 | -2.49% |
| 2026-09-09 | 2.06 | 2.07 | 1.98 | 2.01 | 10,344 | -1.47% |
| 2026-09-08 | 2 | 2.04 | 1.92 | 2.04 | 55,831 | +3.55% |
| 2026-09-04 | 1.94 | 2 | 1.94 | 1.97 | 15,883 | +0.00% |
| 2026-09-03 | 2.06 | 2.06 | 1.94 | 1.97 | 52,469 | -2.48% |
| 2026-09-02 | 2.05 | 2.09 | 2.02 | 2.02 | 14,474 | -1.94% |
| 2026-09-01 | 2.04 | 2.11 | 2.005 | 2.06 | 38,381 | +0.98% |
| 2026-08-31 | 2 | 2.14 | 2 | 2.04 | 23,965 | +2.00% |
| 2026-08-28 | 2.1 | 2.1 | 2 | 2 | 19,278 | -2.91% |
| 2026-08-27 | 2.12 | 2.12 | 2.06 | 2.06 | 8,159 | -0.48% |
| 2026-08-26 | 2.08 | 2.155 | 2.04 | 2.07 | 18,985 | -0.96% |
| 2026-08-25 | 2.1 | 2.14 | 2 | 2.09 | 18,769 | -3.24% |
| 2026-08-24 | 2.15 | 2.18 | 1.96 | 2.16 | 25,333 | +2.86% |
| 2026-08-21 | 2.05 | 2.17 | 2.05 | 2.1 | 34,455 | +1.94% |
| 2026-08-20 | 2.14 | 2.22 | 2.06 | 2.06 | 44,850 | -7.62% |
| 2026-08-19 | 2 | 2.47 | 1.98 | 2.23 | 196,706 | +12.06% |
| 2026-08-18 | 1.99 | 2.03 | 1.95 | 1.99 | 51,389 | -2.45% |
| 2026-08-17 | 2.04 | 2.065 | 2.01 | 2.04 | 47,697 | +2.00% |
| 2026-08-14 | 1.91 | 2.03 | 1.9 | 2 | 55,046 | +5.26% |
| 2026-08-13 | 1.96 | 2.01 | 1.9 | 1.9 | 29,184 | -2.06% |
| 2026-08-12 | 1.8 | 1.97 | 1.8 | 1.94 | 44,373 | +5.43% |
| 2026-08-11 | 1.86 | 1.93 | 1.82 | 1.84 | 37,436 | -0.54% |
| 2026-08-10 | 1.84 | 1.905 | 1.8 | 1.85 | 19,635 | -2.12% |
| 2026-08-07 | 2.04 | 2.04 | 1.855 | 1.89 | 43,258 | -4.06% |
| 2026-08-06 | 2.06 | 2.06 | 1.97 | 1.97 | 35,224 | -4.83% |
| 2026-08-05 | 2.06 | 2.27 | 1.98 | 2.07 | 112,218 | +0.49% |
| 2026-08-04 | 1.87 | 2.149 | 1.87 | 2.06 | 115,041 | +10.16% |
| 2026-08-03 | 1.74 | 1.99 | 1.7 | 1.87 | 144,347 | +7.47% |
| 2026-07-31 | 1.79 | 1.907 | 1.73 | 1.74 | 128,215 | -3.33% |
| 2026-07-30 | 1.81 | 1.88 | 1.77 | 1.8 | 47,884 | +1.12% |
| 2026-07-29 | 1.78 | 1.87 | 1.723 | 1.78 | 52,297 | +0.00% |
| 2026-07-28 | 2 | 2 | 1.721 | 1.78 | 120,271 | -13.59% |
| 2026-07-27 | 2 | 2.18 | 1.98 | 2.06 | 67,512 | +5.10% |
| 2026-07-24 | 2 | 2.06 | 1.935 | 1.96 | 69,303 | +0.51% |
| 2026-07-23 | 2.04 | 2.11 | 1.885 | 1.95 | 43,153 | -3.94% |
| 2026-07-22 | 2.08 | 2.19 | 2.025 | 2.03 | 114,959 | -0.49% |
| 2026-07-21 | 2 | 2.06 | 1.7 | 2.04 | 182,270 | +2.00% |
| 2026-07-20 | 2.52 | 2.65 | 1.9 | 2 | 564,503 | -15.97% |
| 2026-07-17 | 2.22 | 2.56 | 2.1 | 2.38 | 104,862 | +7.21% |
| 2026-07-16 | 2.38 | 2.41 | 2.12 | 2.22 | 106,069 | -8.64% |
| 2026-07-15 | 2.55 | 2.59 | 2.3 | 2.43 | 192,198 | -4.33% |
| 2026-07-14 | 3.41 | 3.41 | 2.5 | 2.54 | 249,716 | -26.80% |
| 2026-07-13 | 3.79 | 3.79 | 3.41 | 3.47 | 70,394 | -8.44% |
| 2026-07-10 | 3.75 | 3.95 | 3.61 | 3.79 | 82,506 | +4.12% |
| 2026-07-09 | 3.59 | 3.77 | 3.5 | 3.64 | 74,059 | +1.68% |
| 2026-07-08 | 3.62 | 3.77 | 3.5 | 3.58 | 45,831 | -1.65% |
| 2026-07-07 | 3.98 | 3.98 | 3.64 | 3.64 | 88,466 | -7.38% |
| 2026-07-06 | 4.05 | 4.2 | 3.925 | 3.93 | 89,385 | -2.48% |
| 2026-07-02 | 4.25 | 4.54 | 4.03 | 4.03 | 157,816 | -11.82% |
| 2026-07-01 | 3.5 | 4.675 | 3.5 | 4.57 | 735,676 | +29.46% |
| 2026-06-30 | 3.66 | 3.72 | 3.24 | 3.53 | 199,829 | -6.37% |
| 2026-06-29 | 3.91 | 3.94 | 3.675 | 3.77 | 175,683 | -3.33% |
| 2026-06-26 | 4.01 | 4.2 | 3.751 | 3.9 | 225,692 | -6.02% |
| 2026-06-25 | 4.05 | 4.19 | 3.95 | 4.15 | 166,438 | -1.19% |
| 2026-06-24 | 4.19 | 4.298 | 3.9 | 4.2 | 369,949 | +0.00% |
| 2026-06-23 | 3.92 | 4.59 | 3.91 | 4.2 | 578,504 | +1.69% |
| 2026-06-22 | 3.99 | 5 | 3.99 | 4.13 | 1,008,177 | -3.73% |
| 2026-06-18 | 4.81 | 4.84 | 3.9 | 4.29 | 930,780 | -9.68% |
| 2026-06-17 | 7 | 7.17 | 4.2 | 4.75 | 5,636,824 | -22.13% |
| 2026-06-16 | 7.9 | 8.7 | 6.1 | 6.1 | 8,141,767 | -35.11% |
| 2026-06-15 | 1.7 | 15.5 | 1.686 | 9.4 | 179,572,184 | +526.67% |
| 2026-06-12 | 1.85 | 1.86 | 1.5 | 1.5 | 1,010,461 | -21.05% |
| 2026-06-11 | 1.62 | 2.96 | 1.62 | 1.9 | 5,854,304 | +7.95% |
| 2026-06-10 | 2.5 | 2.5 | 1.43 | 1.76 | 2,980,349 | -26.97% |
| 2026-06-09 | 2.52 | 6.55 | 2.23 | 2.41 | 103,571,601 | +88.28% |
| 2026-06-08 | 1.29 | 1.43 | 1.232 | 1.28 | 83,891 | -3.03% |
| 2026-06-05 | 1.5 | 1.56 | 1.3 | 1.32 | 634,247 | -23.26% |
| 2026-06-04 | 1.755 | 1.79 | 1.65 | 1.72 | 10,140 | -2.82% |
| 2026-06-03 | 1.66 | 1.9 | 1.66 | 1.77 | 22,270 | +6.63% |
| 2026-06-02 | 1.6 | 1.705 | 1.6 | 1.66 | 16,173 | +1.84% |
| 2026-06-01 | 1.8 | 1.85 | 1.535 | 1.63 | 25,743 | -11.89% |
| 2026-05-29 | 1.925 | 1.93 | 1.8 | 1.85 | 12,863 | -6.57% |
| 2026-05-28 | 1.95 | 2.015 | 1.87 | 1.98 | 69,767 | +1.02% |
| 2026-05-27 | 2.1 | 2.17 | 1.95 | 1.96 | 23,606 | -9.26% |
| 2026-05-26 | 2.18 | 2.18 | 1.952 | 2.16 | 16,244 | -2.26% |
| 2026-05-22 | 2.14 | 2.224 | 1.93 | 2.21 | 17,710 | +2.79% |
| 2026-05-21 | 2.16 | 2.615 | 2.06 | 2.15 | 69,255 | -5.70% |
| 2026-05-20 | 1.89 | 2.609 | 1.875 | 2.28 | 247,456 | +22.25% |
| 2026-05-19 | 1.93 | 1.935 | 1.82 | 1.865 | 14,279 | -3.36% |
| 2026-05-18 | 2.036 | 2.036 | 1.93 | 1.93 | 7,648 | -10.17% |
| 2026-05-15 | 1.99 | 2.149 | 1.98 | 2.149 | 5,289 | +4.80% |
| 2026-05-14 | 2.121 | 2.121 | 2.025 | 2.05 | 4,614 | -0.24% |
| 2026-05-13 | 2.02 | 2.09 | 2.02 | 2.055 | 4,867 | -3.95% |
| 2026-05-12 | 2.11 | 2.24 | 2.08 | 2.14 | 4,255 | -1.68% |