Regulus Therapeutics Inc. (RGLS)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 2.3000 | 2.4900 | 2.2700 | 2.4200 | 2.4200 | 204,800 |
| 25 abr 2024 | 2.2700 | 2.2900 | 2.1700 | 2.2700 | 2.2700 | 97,800 |
| 24 abr 2024 | 2.2900 | 2.2900 | 2.2200 | 2.2200 | 2.2200 | 91,800 |
| 23 abr 2024 | 2.1700 | 2.3400 | 2.1300 | 2.2600 | 2.2600 | 101,600 |
| 22 abr 2024 | 2.0900 | 2.2600 | 2.0900 | 2.2000 | 2.2000 | 127,800 |
| 19 abr 2024 | 2.2300 | 2.3100 | 2.0900 | 2.1300 | 2.1300 | 222,700 |
| 18 abr 2024 | 2.3500 | 2.3800 | 2.1800 | 2.2200 | 2.2200 | 202,900 |
| 17 abr 2024 | 2.4400 | 2.6000 | 2.3300 | 2.3400 | 2.3400 | 295,300 |
| 16 abr 2024 | 2.7000 | 2.7800 | 2.5300 | 2.5600 | 2.5600 | 455,900 |
| 15 abr 2024 | 2.8200 | 2.8300 | 2.6600 | 2.7800 | 2.7800 | 315,000 |
| 12 abr 2024 | 2.8600 | 2.8800 | 2.7000 | 2.8000 | 2.8000 | 343,800 |
| 11 abr 2024 | 2.6300 | 2.8600 | 2.6200 | 2.7800 | 2.7800 | 375,300 |
| 10 abr 2024 | 2.6800 | 2.6800 | 2.5600 | 2.6200 | 2.6200 | 192,200 |
| 09 abr 2024 | 2.6500 | 2.7700 | 2.6100 | 2.7000 | 2.7000 | 220,900 |
| 08 abr 2024 | 2.5900 | 2.7600 | 2.5100 | 2.6700 | 2.6700 | 348,200 |
| 05 abr 2024 | 2.5200 | 2.6700 | 2.4500 | 2.5400 | 2.5400 | 355,900 |
| 04 abr 2024 | 2.6800 | 2.7300 | 2.5100 | 2.5200 | 2.5200 | 266,100 |
| 03 abr 2024 | 2.7900 | 2.7900 | 2.6000 | 2.6100 | 2.6100 | 249,300 |
| 02 abr 2024 | 2.7800 | 2.8100 | 2.5200 | 2.7200 | 2.7200 | 826,600 |
| 01 abr 2024 | 2.9000 | 2.9100 | 2.5900 | 2.8000 | 2.8000 | 912,900 |
| 28 mar 2024 | 2.8100 | 2.9300 | 2.8000 | 2.8800 | 2.8800 | 809,000 |
| 27 mar 2024 | 2.8800 | 3.0000 | 2.7300 | 2.8800 | 2.8800 | 887,000 |
| 26 mar 2024 | 2.8400 | 3.0000 | 2.6700 | 2.8500 | 2.8500 | 832,900 |
| 25 mar 2024 | 2.7000 | 2.9900 | 2.6700 | 2.8200 | 2.8200 | 1,084,300 |
| 22 mar 2024 | 2.8000 | 2.8400 | 2.5600 | 2.6900 | 2.6900 | 697,200 |
| 21 mar 2024 | 2.5900 | 2.8200 | 2.5000 | 2.7800 | 2.7800 | 1,472,000 |
| 20 mar 2024 | 2.2900 | 2.5200 | 2.2000 | 2.5000 | 2.5000 | 727,400 |
| 19 mar 2024 | 2.3700 | 2.4500 | 2.1300 | 2.3800 | 2.3800 | 686,300 |
| 18 mar 2024 | 2.1900 | 2.4100 | 2.0300 | 2.3600 | 2.3600 | 866,800 |
| 15 mar 2024 | 2.4300 | 2.4700 | 1.9800 | 2.1100 | 2.1100 | 1,483,500 |
| 14 mar 2024 | 2.4100 | 2.6400 | 1.9000 | 2.4400 | 2.4400 | 2,408,100 |
| 13 mar 2024 | 2.4500 | 2.8000 | 2.2500 | 2.4300 | 2.4300 | 5,898,800 |
| 12 mar 2024 | 2.3300 | 3.7900 | 1.9800 | 2.3600 | 2.3600 | 167,937,000 |
| 11 mar 2024 | 1.3600 | 1.4300 | 1.3200 | 1.3800 | 1.3800 | 69,500 |
| 08 mar 2024 | 1.4000 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 19,000 |
| 07 mar 2024 | 1.5200 | 1.5200 | 1.3400 | 1.4200 | 1.4200 | 73,100 |
| 06 mar 2024 | 1.4700 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 12,800 |
| 05 mar 2024 | 1.4600 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 31,300 |
| 04 mar 2024 | 1.5700 | 1.5700 | 1.4900 | 1.4900 | 1.4900 | 15,100 |
| 01 mar 2024 | 1.4800 | 1.5100 | 1.4200 | 1.4900 | 1.4900 | 18,000 |
| 29 feb 2024 | 1.5100 | 1.5400 | 1.4700 | 1.4700 | 1.4700 | 12,600 |
| 28 feb 2024 | 1.5200 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 27,500 |
| 27 feb 2024 | 1.4000 | 1.5500 | 1.4000 | 1.5100 | 1.5100 | 228,900 |
| 26 feb 2024 | 1.4600 | 1.5100 | 1.4200 | 1.4200 | 1.4200 | 11,200 |
| 23 feb 2024 | 1.4900 | 1.5400 | 1.4400 | 1.4600 | 1.4600 | 30,900 |
| 22 feb 2024 | 1.4900 | 1.5900 | 1.4100 | 1.5300 | 1.5300 | 137,000 |
| 21 feb 2024 | 1.5000 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 15,300 |
| 20 feb 2024 | 1.5000 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 46,600 |
| 16 feb 2024 | 1.5300 | 1.5600 | 1.4900 | 1.5300 | 1.5300 | 54,600 |
| 15 feb 2024 | 1.4500 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 23,800 |
| 14 feb 2024 | 1.5400 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 36,900 |
| 13 feb 2024 | 1.6000 | 1.6100 | 1.5400 | 1.5600 | 1.5600 | 164,000 |
| 12 feb 2024 | 1.5100 | 1.7400 | 1.4900 | 1.6500 | 1.6500 | 73,500 |
| 09 feb 2024 | 1.4200 | 1.6200 | 1.3900 | 1.5600 | 1.5600 | 112,700 |
| 08 feb 2024 | 1.4000 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 19,900 |
| 07 feb 2024 | 1.3300 | 1.4100 | 1.2700 | 1.3800 | 1.3800 | 40,700 |
| 06 feb 2024 | 1.3100 | 1.3600 | 1.2800 | 1.3000 | 1.3000 | 12,000 |
| 05 feb 2024 | 1.3200 | 1.3800 | 1.2900 | 1.3400 | 1.3400 | 29,500 |
| 02 feb 2024 | 1.3200 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 22,900 |
| 01 feb 2024 | 1.2500 | 1.3700 | 1.2500 | 1.3600 | 1.3600 | 32,600 |
| 31 ene 2024 | 1.2200 | 1.3500 | 1.1600 | 1.2700 | 1.2700 | 37,800 |
| 30 ene 2024 | 1.1900 | 1.2600 | 1.1800 | 1.2400 | 1.2400 | 32,500 |
| 29 ene 2024 | 1.2900 | 1.2900 | 1.2200 | 1.2600 | 1.2600 | 22,200 |
| 26 ene 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 11,400 |
| 25 ene 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 23,600 |
| 24 ene 2024 | 1.2200 | 1.2700 | 1.1800 | 1.2500 | 1.2500 | 10,100 |
| 23 ene 2024 | 1.1900 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 174,000 |
| 22 ene 2024 | 1.1600 | 1.2200 | 1.1600 | 1.1700 | 1.1700 | 18,000 |
| 19 ene 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 1,900 |
| 18 ene 2024 | 1.1500 | 1.2500 | 1.1300 | 1.2200 | 1.2200 | 97,300 |
| 17 ene 2024 | 1.2300 | 1.2700 | 1.0800 | 1.1300 | 1.1300 | 60,500 |
| 16 ene 2024 | 1.3500 | 1.3500 | 1.2500 | 1.2600 | 1.2600 | 12,900 |
| 12 ene 2024 | 1.3300 | 1.3600 | 1.2700 | 1.3000 | 1.3000 | 30,800 |
| 11 ene 2024 | 1.3100 | 1.3600 | 1.2700 | 1.2700 | 1.2700 | 29,100 |
| 10 ene 2024 | 1.2600 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 9,900 |
| 09 ene 2024 | 1.2600 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 41,800 |
| 08 ene 2024 | 1.3400 | 1.3400 | 1.2800 | 1.2900 | 1.2900 | 9,700 |
| 05 ene 2024 | 1.3300 | 1.3400 | 1.2700 | 1.3200 | 1.3200 | 1,800 |
| 04 ene 2024 | 1.3100 | 1.3300 | 1.2900 | 1.3100 | 1.3100 | 5,800 |
| 03 ene 2024 | 1.3600 | 1.3700 | 1.2800 | 1.3100 | 1.3100 | 16,100 |
| 02 ene 2024 | 1.3100 | 1.3300 | 1.2500 | 1.3100 | 1.3100 | 34,300 |
| 29 dic 2023 | 1.2400 | 1.3400 | 1.2300 | 1.2800 | 1.2800 | 35,400 |
| 28 dic 2023 | 1.3100 | 1.3100 | 1.2400 | 1.2600 | 1.2600 | 64,600 |
| 27 dic 2023 | 1.2600 | 1.3500 | 1.2600 | 1.3100 | 1.3100 | 29,600 |
| 26 dic 2023 | 1.2900 | 1.3600 | 1.2600 | 1.2900 | 1.2900 | 14,900 |
| 22 dic 2023 | 1.2200 | 1.3100 | 1.2100 | 1.3100 | 1.3100 | 18,800 |
| 21 dic 2023 | 1.2100 | 1.2900 | 1.2100 | 1.2400 | 1.2400 | 31,700 |
| 20 dic 2023 | 1.3500 | 1.3800 | 1.2800 | 1.3200 | 1.3200 | 8,700 |
| 19 dic 2023 | 1.3000 | 1.3700 | 1.2700 | 1.3200 | 1.3200 | 38,500 |
| 18 dic 2023 | 1.3500 | 1.4100 | 1.2300 | 1.2300 | 1.2300 | 45,100 |
| 15 dic 2023 | 1.3300 | 1.4100 | 1.3000 | 1.3700 | 1.3700 | 19,600 |
| 14 dic 2023 | 1.4000 | 1.4200 | 1.2700 | 1.3500 | 1.3500 | 12,400 |
| 13 dic 2023 | 1.2700 | 1.4100 | 1.2700 | 1.3700 | 1.3700 | 12,500 |
| 12 dic 2023 | 1.3300 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 18,000 |
| 11 dic 2023 | 1.3700 | 1.4300 | 1.3600 | 1.3800 | 1.3800 | 27,200 |
| 08 dic 2023 | 1.4400 | 1.4400 | 1.3500 | 1.4000 | 1.4000 | 12,000 |
| 07 dic 2023 | 1.3700 | 1.4600 | 1.3700 | 1.4400 | 1.4400 | 6,800 |
| 06 dic 2023 | 1.3500 | 1.4400 | 1.3500 | 1.3900 | 1.3900 | 12,500 |
| 05 dic 2023 | 1.3800 | 1.4400 | 1.2900 | 1.3500 | 1.3500 | 25,300 |
| 04 dic 2023 | 1.2800 | 1.4000 | 1.2800 | 1.4000 | 1.4000 | 12,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.