Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Regulus Therapeutics Inc | RGLS | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
2,53 | 2,49 | 2,90 | 2,69 | 2,51 |
RGLS Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 2,27 | 2,90 | 2,17 | 2,44 | 262.084 | 0,42 | 18,50% |
1 Monat | 2,68 | 2,90 | 2,09 | 2,52 | 258.256 | 0,01 | 0,37% |
3 Monate | 1,40 | 3,78 | 1,32 | 2,38 | 3.344.250 | 1,29 | 92,14% |
6 Monate | 1,26 | 3,78 | 1,08 | 2,37 | 1.578.181 | 1,43 | 113,49% |
1 Jahr | 1,30 | 3,78 | 1,08 | 2,35 | 798.692 | 1,39 | 106,92% |
3 Jahre | 1,36 | 3,78 | 0,1576 | 1,10 | 1.126.702 | 1,33 | 97,79% |
5 Jahre | 1,12 | 3,78 | 0,1576 | 1,13 | 1.125.994 | 1,57 | 140,18% |
RGLS 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 2,69 | 0,18 | 7,17% | 2,53 | 2,90 | 2,49 | 709.956 |
02 Mai 2024 | 2,51 | 0,21 | 9,13% | 2,30 | 2,67 | 2,21 | 562.862 |
01 Mai 2024 | 2,30 | -0,22 | -8,73% | 2,51 | 2,5893 | 2,30 | 234.798 |
30 Apr 2024 | 2,52 | 0,10 | 4,13% | 2,44 | 2,60 | 2,41 | 214.214 |
27 Apr 2024 | 2,42 | 0,15 | 6,61% | 2,30 | 2,485 | 2,27 | 204.765 |
26 Apr 2024 | 2,27 | 0,05 | 2,25% | 2,27 | 2,29 | 2,17 | 93.780 |
25 Apr 2024 | 2,22 | -0,04 | -1,77% | 2,29 | 2,29 | 2,22 | 91.807 |
24 Apr 2024 | 2,26 | 0,06 | 2,73% | 2,17 | 2,34 | 2,13 | 101.567 |
23 Apr 2024 | 2,20 | 0,07 | 3,29% | 2,09 | 2,26 | 2,09 | 127.028 |
20 Apr 2024 | 2,13 | -0,09 | -4,05% | 2,23 | 2,31 | 2,09 | 222.749 |
19 Apr 2024 | 2,22 | -0,12 | -5,13% | 2,35 | 2,375 | 2,18 | 202.895 |
18 Apr 2024 | 2,34 | -0,22 | -8,59% | 2,44 | 2,60 | 2,33 | 295.342 |
17 Apr 2024 | 2,56 | -0,22 | -7,91% | 2,675 | 2,6876 | 2,53 | 424.617 |
16 Apr 2024 | 2,78 | -0,02 | -0,71% | 2,82 | 2,83 | 2,66 | 315.039 |
13 Apr 2024 | 2,80 | 0,02 | 0,72% | 2,86 | 2,88 | 2,70 | 343.835 |
12 Apr 2024 | 2,78 | 0,16 | 6,11% | 2,63 | 2,86 | 2,62 | 375.313 |
11 Apr 2024 | 2,62 | -0,08 | -2,96% | 2,6002 | 2,665 | 2,56 | 185.207 |
10 Apr 2024 | 2,70 | 0,03 | 1,12% | 2,65 | 2,77 | 2,614 | 220.878 |
09 Apr 2024 | 2,67 | 0,13 | 5,12% | 2,59 | 2,76 | 2,5101 | 348.264 |
06 Apr 2024 | 2,54 | 0,02 | 0,79% | 2,52 | 2,6673 | 2,45 | 334.039 |
05 Apr 2024 | 2,52 | -0,09 | -3,45% | 2,68 | 2,73 | 2,51 | 266.130 |
04 Apr 2024 | 2,61 | -0,11 | -4,04% | 2,79 | 2,79 | 2,60 | 249.337 |