Dark

RGNT
Regentis Biomaterials Ltd.
stock NYSEAMERICAN

At Close

Jul 17, 2026 3:50:42 PM EDT

2.40USD+10.092%(+0.22)105,374

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 8:29:30 AM EDT

2.24USD+2.752%(+0.06)650

After-hours

Jul 17, 2026 4:46:30 PM EDT

2.28USD-5.000%(-0.12)986

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	2.2200	2.5600	2.1000	2.3800	+7.207%	107,695	0.000%
2026-07-16	2.3800	2.4100	2.1200	2.2200	-8.642%	107,446	+7.207%
2026-07-15	2.5500	2.5900	2.3000	2.4300	-4.331%	209,900	-2.058%
2026-07-14	3.4100	3.4100	2.5000	2.5400	-26.801%	253,802	-6.299%
2026-07-13	3.7900	3.7900	3.4100	3.4700	-8.443%	71,855	-31.412%
2026-07-10	3.7500	3.9500	3.6100	3.7900	+4.121%	83,598	-37.203%
2026-07-09	3.5900	3.7700	3.5000	3.6400	+1.676%	75,526	-34.615%
2026-07-08	3.6200	3.7700	3.5000	3.5800	-1.648%	53,695	-33.520%
2026-07-07	3.9800	3.9800	3.6400	3.6400	-7.379%	89,233	-34.615%
2026-07-06	4.0500	4.2000	3.9250	3.9300	-2.481%	90,798	-39.440%
2026-07-02	4.2500	4.5400	4.0300	4.0300	-11.816%	158,858	-40.943%
2026-07-01	3.5000	4.6750	3.5000	4.5700	+29.462%	746,663	-47.921%
2026-06-30	3.6600	3.7199	3.2400	3.5300	-6.366%	202,138	-32.578%
2026-06-29	3.9100	3.9401	3.6750	3.7700	-3.333%	178,339	-36.870%
2026-06-26	4.0100	4.2000	3.7506	3.9000	-6.024%	230,634	-38.974%
2026-06-25	4.0500	4.1900	3.9500	4.1500	-1.190%	173,915	-42.651%
2026-06-24	4.1900	4.2976	3.9000	4.2000	0.000%	383,105	-43.333%
2026-06-23	3.9200	4.5900	3.9100	4.2000	+1.695%	594,051	-43.333%
2026-06-22	3.9900	5.0000	3.9900	4.1300	-3.730%	1,021,607	-42.373%
2026-06-18	4.8100	4.8400	3.9000	4.2900	-9.684%	991,728	-44.522%
2026-06-17	7.0000	7.1699	4.2000	4.7500	-22.131%	5,699,739	-49.895%
2026-06-16	7.9000	8.7000	6.1000	6.1000	-35.106%	8,384,329	-60.984%
2026-06-15	1.7000	15.5000	1.6855	9.4000	+526.667%	186,534,168	-74.681%
2026-06-12	1.8500	1.8600	1.5000	1.5000	-21.053%	1,061,540	+58.667%
2026-06-11	1.6200	2.9600	1.6200	1.9000	+7.955%	5,961,492	+25.263%
2026-06-10	2.5000	2.5000	1.4300	1.7600	-26.971%	3,042,665	+35.227%
2026-06-09	2.5200	6.5500	2.2300	2.4100	+88.281%	104,227,759	-1.245%
2026-06-08	1.2900	1.4300	1.2316	1.2800	-3.030%	11,288,572	+85.938%
2026-06-05	1.5000	1.5600	1.3000	1.3200	-23.256%	695,724	+80.303%
2026-06-04	1.7550	1.7901	1.6500	1.7200	-2.825%	10,140	+38.372%
2026-06-03	1.6600	1.9000	1.6600	1.7700	+6.627%	22,435	+34.463%
2026-06-02	1.6000	1.7050	1.6000	1.6600	+1.840%	16,323	+43.373%
2026-06-01	1.8000	1.8500	1.5351	1.6300	-11.892%	55,856	+46.012%
2026-05-29	1.9250	1.9299	1.8000	1.8500	-6.566%	12,864	+28.649%
2026-05-28	1.9500	2.0150	1.8700	1.9800	+1.020%	70,346	+20.202%
2026-05-27	2.1000	2.1700	1.9500	1.9600	-9.259%	23,616	+21.429%
2026-05-26	2.1800	2.1800	1.9516	2.1600	-2.262%	16,387	+10.185%
2026-05-22	2.1400	2.2238	1.9300	2.2100	+2.791%	17,710	+7.692%
2026-05-21	2.1600	2.6150	2.0600	2.1500	-5.702%	70,288	+10.698%
2026-05-20	1.8900	2.6087	1.8750	2.2800	+22.245%	250,116	+4.386%
2026-05-19	1.9300	1.9350	1.8201	1.8651	-3.363%	14,279	+27.607%
2026-05-18	2.0362	2.0362	1.9300	1.9300	-10.170%	7,664	+23.316%
2026-05-15	1.9900	2.1485	1.9800	2.1485	+4.805%	5,289	+10.775%
2026-05-14	2.1209	2.1209	2.0250	2.0500	-0.243%	4,614	+16.098%
2026-05-13	2.0200	2.0900	2.0200	2.0550	-3.954%	4,867	+15.815%
2026-05-12	2.1100	2.2400	2.0800	2.1396	-1.682%	4,255	+11.236%
2026-05-11	2.0777	2.1900	2.0777	2.1762	-1.973%	6,807	+9.365%
2026-05-08	2.2020	2.3500	2.0100	2.2200	-2.632%	12,567	+7.207%
2026-05-07	2.2800	2.3300	2.2800	2.2800	-3.797%	6,014	+4.386%
2026-05-06	2.4400	2.4500	2.2100	2.3700	-3.265%	25,657	+0.422%
2026-05-05	2.5000	2.5750	2.4000	2.4500	-3.922%	22,352	-2.857%
2026-05-04	2.4000	2.8400	2.3800	2.5500	-11.150%	33,132	-6.667%
2026-05-01	2.7132	2.8800	2.6999	2.8700	-1.375%	17,661	-17.073%
2026-04-30	2.9400	2.9524	2.9000	2.9100	-0.683%	2,106	-18.213%
2026-04-29	2.9302	2.9500	2.8500	2.9300	-2.333%	7,994	-18.771%
2026-04-28	3.0800	3.1400	3.0000	3.0000	0.000%	2,033	-20.667%
2026-04-27	2.9400	3.0700	2.9400	3.0000	-2.913%	4,655	-20.667%
2026-04-24	2.7300	3.1800	2.7300	3.0900	+0.325%	3,033	-22.977%
2026-04-23	2.9700	3.0800	2.9700	3.0800	+0.818%	2,268	-22.727%
2026-04-22	3.0400	3.1500	2.9600	3.0550	+2.862%	10,362	-22.095%
2026-04-21	2.9500	3.0072	2.9500	2.9700	+0.236%	3,097	-19.865%
2026-04-20	2.9630	2.9630	2.9630	2.9630	-2.852%	550	-19.676%
2026-04-17	3.2900	3.2900	2.9501	3.0500	-4.688%	2,616	-21.967%
2026-04-16	3.0702	3.2500	3.0702	3.2000	+3.226%	7,457	-25.625%
2026-04-15	3.2500	3.2500	3.0200	3.1000	+1.974%	6,301	-23.226%
2026-04-14	3.1400	3.1400	3.0400	3.0400	-3.339%	2,366	-21.711%
2026-04-13	3.1900	3.3750	3.1100	3.1450	+1.452%	7,111	-24.324%
2026-04-10	3.1000	3.1000	3.0000	3.1000	+1.473%	4,164	-23.226%
2026-04-09	3.2800	3.2845	3.0550	3.0550	-1.452%	1,324	-22.095%
2026-04-07	3.2750	3.2750	3.1000	3.1000	+1.639%	3,246	-23.226%
2026-04-06	3.1000	3.1000	3.0200	3.0500	-1.929%	5,743	-21.967%
2026-04-02	3.1750	3.1750	3.0417	3.1100	+3.667%	1,042	-23.473%
2026-04-01	2.9800	3.0000	2.9800	3.0000	-1.800%	2,017	-20.667%
2026-03-31	3.0358	3.0550	3.0358	3.0550	+1.833%	2,630	-22.095%
2026-03-30	3.2750	3.3000	3.0000	3.0000	-4.738%	6,204	-20.667%
2026-03-27	3.1000	3.2800	2.9500	3.1492	+3.592%	9,151	-24.425%
2026-03-26	3.0006	3.0750	2.8055	3.0400	+1.503%	9,731	-21.711%
2026-03-25	2.9300	3.2100	2.8001	2.9950	+2.568%	15,124	-20.534%
2026-03-24	2.9300	2.9300	2.9100	2.9200	-5.803%	4,620	-18.493%
2026-03-23	2.9500	3.0999	2.9500	3.0999	+2.307%	7,625	-23.223%
2026-03-20	3.0300	3.0400	3.0300	3.0300	-3.895%	2,749	-21.452%
2026-03-19	3.2450	3.2450	3.1528	3.1528	+0.408%	2,951	-24.512%
2026-03-18	3.1400	3.1400	3.1400	3.1400	-6.747%	846	-24.204%
2026-03-17	3.0000	3.3800	3.0000	3.3672	+5.883%	10,326	-29.318%
2026-03-16	3.2680	3.2750	3.1801	3.1801	-2.898%	1,604	-25.160%
2026-03-13	3.2750	3.2750	3.2750	3.2750	-3.104%	1,938	-27.328%
2026-03-10	3.2200	3.3799	3.2200	3.3799	+0.592%	7,887	-29.584%
2026-03-06	3.3600	3.3600	3.3600	3.3600	+0.299%	670	-29.167%
2026-03-05	3.1000	3.3500	3.1000	3.3500	+3.169%	2,246	-28.955%
2026-03-04	3.3000	3.3200	3.2000	3.2471	-2.956%	2,761	-26.704%
2026-03-03	3.2500	3.3460	3.2050	3.3460	+3.910%	1,984	-28.870%
2026-03-02	3.6099	3.6418	3.1000	3.2201	-18.758%	28,304	-26.089%
2026-02-27	3.8600	3.9636	3.8223	3.9636	+0.599%	1,441	-39.954%
2026-02-26	3.9800	4.0300	3.9400	3.9400	-2.233%	5,502	-39.594%
2026-02-25	4.4000	4.4000	4.0000	4.0300	+0.750%	3,058	-40.943%
2026-02-24	3.9000	4.0200	3.8000	4.0000	+8.108%	12,271	-40.500%
2026-02-23	4.1500	4.1500	3.7000	3.7000	-9.425%	4,449	-35.676%
2026-02-20	3.9100	4.2399	3.8200	4.0850	+4.476%	8,665	-41.738%
2026-02-19	4.0630	4.3000	3.9100	3.9100	-2.250%	6,280	-39.130%
2026-02-18	4.1800	4.1800	3.9100	4.0000	+1.781%	5,112	-40.500%
2026-02-17	4.3800	4.6350	3.9300	3.9300	-10.468%	18,263	-39.440%
2026-02-13	4.3800	4.5000	4.3700	4.3895	+0.217%	3,531	-45.780%
2026-02-12	4.7500	4.7700	4.0400	4.3800	-6.809%	18,772	-45.662%
2026-02-11	4.6000	4.8551	4.6000	4.7000	+1.952%	9,620	-49.362%
2026-02-10	4.8000	5.2199	4.6100	4.6100	-8.076%	24,677	-48.373%
2026-02-09	4.9900	5.1500	4.9900	5.0150	+3.830%	4,853	-52.542%
2026-02-06	5.2500	5.3000	4.8300	4.8300	+0.416%	20,110	-50.725%
2026-02-05	5.6000	5.6000	4.8100	4.8100	-17.069%	5,889	-50.520%
2026-02-04	6.0050	6.0500	5.8000	5.8000	-0.172%	8,273	-58.966%
2026-02-03	5.8500	6.0100	5.8100	5.8100	0.000%	5,749	-59.036%
2026-02-02	5.8000	5.9128	5.7786	5.8100	+0.172%	8,922	-59.036%
2026-01-30	6.1300	6.1300	5.7500	5.8000	-5.383%	9,820	-58.966%
2026-01-29	7.0000	7.0000	5.9901	6.1300	-4.814%	22,195	-61.175%
2026-01-28	6.6500	6.8300	4.3700	6.4400	-3.158%	55,569	-63.043%
2026-01-27	6.6000	6.6777	6.5500	6.6500	0.000%	11,099	-64.211%
2026-01-26	6.9400	7.0000	6.6500	6.6500	-3.343%	20,361	-64.211%
2026-01-23	7.1050	7.1700	6.7500	6.8800	-5.103%	18,887	-65.407%
2026-01-22	6.8700	7.4574	6.8700	7.2500	+5.072%	22,996	-67.172%
2026-01-21	6.9100	7.1591	6.7500	6.9000	-2.816%	30,549	-65.507%
2026-01-20	7.5800	7.5800	6.1196	7.0999	-0.001%	184,596	-66.478%
2026-01-16	8.3000	8.3500	6.6300	7.1000	-7.792%	322,273	-66.479%
2026-01-15	6.6393	7.7700	6.4650	7.7000	+16.001%	116,563	-69.091%
2026-01-14	6.6379	6.6379	6.6379	6.6379	+1.342%	3,379	-64.145%
2026-01-13	6.5516	6.5516	6.5500	6.5500	+3.150%	2,576	-63.664%
2026-01-12	6.5500	6.5500	6.3500	6.3500	-4.079%	1,964	-62.520%
2026-01-09	7.0500	7.0500	6.4100	6.6200	-4.197%	5,039	-64.048%
2026-01-08	6.6999	7.0000	6.6800	6.9100	+1.917%	7,705	-65.557%
2026-01-07	6.2500	6.7800	6.1600	6.7800	+1.943%	3,445	-64.897%
2026-01-06	7.0480	7.0499	6.4400	6.6508	-2.338%	4,813	-64.215%
2026-01-05	7.0000	7.0481	6.5500	6.8100	+1.039%	39,701	-65.051%
2025-12-31	6.9650	6.9650	6.6500	6.7400	-1.606%	2,889	-64.688%
2025-12-30	7.0700	7.1000	6.6550	6.8500	-3.112%	9,410	-65.255%
2025-12-29	7.2500	7.2500	6.7300	7.0700	+2.020%	20,213	-66.337%
2025-12-26	6.6600	6.9499	6.3301	6.9300	+4.211%	2,092	-65.657%
2025-12-24	6.5000	6.6500	6.5000	6.6500	0.000%	1,623	-64.211%
2025-12-23	6.5500	7.1700	6.4000	6.6500	0.000%	22,504	-64.211%
2025-12-22	6.2100	6.9500	6.0000	6.6500	+9.016%	28,511	-64.211%
2025-12-19	6.5000	6.5000	6.1000	6.1000	-4.631%	998	-60.984%
2025-12-18	6.3149	6.3962	6.2500	6.3962	+4.002%	2,547	-62.790%
2025-12-17	6.3350	6.3400	6.1300	6.1501	+1.655%	3,181	-61.301%
2025-12-16	6.8100	6.8737	5.7500	6.0500	-12.189%	44,305	-60.661%
2025-12-15	7.4600	7.4600	6.8010	6.8898	-4.042%	20,143	-65.456%
2025-12-12	7.1700	7.1800	7.1700	7.1800	+0.560%	3,420	-66.852%
2025-12-11	7.1800	7.2000	7.0600	7.1400	+0.563%	4,007	-66.667%
2025-12-10	7.2000	7.2000	7.0500	7.1000	-5.333%	4,394	-66.479%
2025-12-09	7.2600	7.5000	7.2500	7.5000	+2.319%	14,637	-68.267%
2025-12-08	7.0500	7.3800	7.0500	7.3300	-2.136%	11,029	-67.531%
2025-12-05	7.4000	7.6979	7.2800	7.4900	-0.133%	74,243	-68.224%
2025-12-04	7.4000	7.5000	6.9550	7.5000	0.000%	334,241	-68.267%

.dark-mode .S3sR9Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S3sR9Y{ color: #333333; background-color: white; border: 2px solid #333333; }RGNTRegentis Biomaterials Ltd.stock NYSEAMERICAN

RGNT
Regentis Biomaterials Ltd.
stock NYSEAMERICAN