MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RGNT — Regentis Biomaterials Ltd.
NYSE AmericanRegentis Biomaterials Ltd.
$1.70
+0.07(+4.29%)
- O
- 1.69
- H
- 1.73
- L
- 1.65
- V
- 171.99K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$1.70
Period Return-77.33%
Period High$15.50
Period Low$1.23
Avg Daily Volume1.56M
Total Trading Days212
RGNT — Historical OHLCV Price & Volume Table
Dec 4, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $1.69 | $1.73 | $1.65 | $1.70 | +$0.07 | +4.29% | 171,993 | $1.69 | $1.65 $1.73 |
| Oct 7, 2026 | $1.64 | $1.69 | $1.63 | $1.63 | $-0.02 | -1.21% | 16,991 | $1.65 | $1.63 $1.69 |
| Oct 6, 2026 | $1.67 | $1.74 | $1.65 | $1.65 | $-0.02 | -1.20% | 33,964 | $1.68 | $1.65 $1.74 |
| Oct 5, 2026 | $1.83 | $1.86 | $1.66 | $1.67 | $-0.18 | -9.73% | 109,900 | $1.74 | $1.66 $1.86 |
| Oct 2, 2026 | $1.85 | $1.87 | $1.78 | $1.85 | +$0.02 | +1.09% | 29,007 | $1.83 | $1.78 $1.87 |
| Oct 1, 2026 | $1.86 | $1.88 | $1.80 | $1.83 | +$0.02 | +1.10% | 9,032 | $1.83 | $1.80 $1.88 |
| Sep 30, 2026 | $1.87 | $1.98 | $1.81 | $1.81 | $-0.04 | -2.16% | 22,186 | $1.89 | $1.81 $1.98 |
| Sep 29, 2026 | $1.92 | $1.92 | $1.80 | $1.85 | $-0.04 | -2.12% | 58,795 | $1.87 | $1.80 $1.92 |
| Sep 28, 2026 | $1.95 | $1.97 | $1.86 | $1.89 | $-0.09 | -4.55% | 7,628 | $1.93 | $1.86 $1.97 |
| Sep 25, 2026 | $2.06 | $2.08 | $1.90 | $1.98 | $-0.06 | -2.94% | 17,242 | $1.99 | $1.90 $2.08 |
| Sep 24, 2026 | $2.08 | $2.08 | $2.00 | $2.04 | $-0.06 | -2.86% | 25,008 | $2.04 | $2.00 $2.08 |
| Sep 23, 2026 | $2.14 | $2.15 | $2.05 | $2.10 | +$0.01 | +0.48% | 15,144 | $2.09 | $2.05 $2.15 |
| Sep 22, 2026 | $2.17 | $2.17 | $2.09 | $2.09 | $-0.14 | -6.28% | 42,320 | $2.14 | $2.09 $2.17 |
| Sep 21, 2026 | $1.85 | $2.48 | $1.85 | $2.23 | +$0.42 | +23.20% | 442,351 | $2.11 | $1.85 $2.48 |
| Sep 18, 2026 | $1.80 | $1.89 | $1.73 | $1.81 | +$0.06 | +3.43% | 22,822 | $1.85 | $1.73 $1.89 |
| Sep 17, 2026 | $1.82 | $1.87 | $1.75 | $1.75 | $-0.05 | -2.78% | 20,608 | $1.84 | $1.75 $1.87 |
| Sep 16, 2026 | $1.81 | $1.85 | $1.74 | $1.80 | $-0.01 | -0.55% | 28,908 | $1.81 | $1.74 $1.85 |
| Sep 15, 2026 | $1.89 | $1.89 | $1.75 | $1.81 | $-0.07 | -3.72% | 191,226 | $1.92 | $1.75 $1.89 |
| Sep 14, 2026 | $1.90 | $1.96 | $1.88 | $1.88 | $-0.01 | -0.53% | 16,564 | $1.92 | $1.88 $1.96 |
| Sep 11, 2026 | $2.02 | $2.02 | $1.89 | $1.89 | $-0.07 | -3.57% | 16,543 | $1.93 | $1.89 $2.02 |
| Sep 10, 2026 | $2.01 | $2.01 | $1.92 | $1.96 | $-0.05 | -2.49% | 12,971 | $1.97 | $1.92 $2.01 |
| Sep 9, 2026 | $2.06 | $2.07 | $1.98 | $2.01 | $-0.03 | -1.47% | 10,492 | $2.03 | $1.98 $2.07 |
| Sep 8, 2026 | $2.00 | $2.04 | $1.92 | $2.04 | +$0.07 | +3.55% | 57,485 | $2.00 | $1.92 $2.04 |
| Sep 4, 2026 | $1.94 | $2.00 | $1.94 | $1.97 | +$0.00 | +0.00% | 15,997 | $1.97 | $1.94 $2.00 |
| Sep 3, 2026 | $2.06 | $2.06 | $1.94 | $1.97 | $-0.05 | -2.48% | 54,340 | $2.00 | $1.94 $2.06 |
| Sep 2, 2026 | $2.05 | $2.09 | $2.02 | $2.02 | $-0.04 | -1.94% | 14,475 | $2.08 | $2.02 $2.09 |
| Sep 1, 2026 | $2.04 | $2.11 | $2.01 | $2.06 | +$0.02 | +0.98% | 38,494 | $2.09 | $2.01 $2.11 |
| Aug 31, 2026 | $2.00 | $2.14 | $2.00 | $2.04 | +$0.04 | +2.00% | 24,475 | $2.06 | $2.00 $2.14 |
| Aug 28, 2026 | $2.10 | $2.10 | $2.00 | $2.00 | $-0.06 | -2.91% | 19,637 | $2.05 | $2.00 $2.10 |
| Aug 27, 2026 | $2.12 | $2.12 | $2.06 | $2.06 | $-0.01 | -0.48% | 8,340 | $2.09 | $2.06 $2.12 |