The highest closing price for Regentis Biomaterials (RGNT) last month was $2.23, on September 21. It was down 11.3% for the month. The latest price is $1.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $1.87 | $1.98 | $1.81 | $1.81 | 22,200 |
September 29 2026 | $1.92 | $1.92 | $1.80 | $1.85 | 58,600 |
September 28 2026 | $1.95 | $1.97 | $1.86 | $1.89 | 7,600 |
September 25 2026 | $2.06 | $2.08 | $1.90 | $1.98 | 17,200 |
September 24 2026 | $2.08 | $2.08 | $2.00 | $2.04 | 25,000 |
September 23 2026 | $2.14 | $2.15 | $2.05 | $2.10 | 15,100 |
September 22 2026 | $2.17 | $2.17 | $2.09 | $2.09 | 41,200 |
September 21 2026 | $1.85 | $2.48 | $1.85 | $2.23 | 440,400 |
September 18 2026 | $1.80 | $1.89 | $1.73 | $1.81 | 22,800 |
September 17 2026 | $1.82 | $1.87 | $1.75 | $1.75 | 20,607 |
September 16 2026 | $1.81 | $1.85 | $1.74 | $1.80 | 27,400 |
September 15 2026 | $1.89 | $1.89 | $1.75 | $1.81 | 194,400 |
September 14 2026 | $1.90 | $1.96 | $1.88 | $1.88 | 16,600 |
September 11 2026 | $2.02 | $2.02 | $1.89 | $1.89 | 16,542 |
September 10 2026 | $2.01 | $2.01 | $1.92 | $1.96 | 12,800 |
September 09 2026 | $2.06 | $2.07 | $1.98 | $2.01 | 10,500 |
September 08 2026 | $2.00 | $2.04 | $1.92 | $2.04 | 55,800 |
September 04 2026 | $1.94 | $2.00 | $1.94 | $1.97 | 15,900 |
September 03 2026 | $2.06 | $2.06 | $1.94 | $1.97 | 54,300 |
September 02 2026 | $2.05 | $2.09 | $2.02 | $2.02 | 14,500 |
September 01 2026 | $2.04 | $2.11 | $2.01 | $2.06 | 38,500 |
Daily pricing data for Regentis Biomaterials dates back to 12/4/2025, and may be incomplete.