Italia markets closed

Regulus Therapeutics Inc. (RGLS)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,4200+0,1500 (+6,61%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20242,30002,49002,27002,42002,4200204.800
25 apr 20242,27002,29002,17002,27002,270097.800
24 apr 20242,29002,29002,22002,22002,220091.800
23 apr 20242,17002,34002,13002,26002,2600101.600
22 apr 20242,09002,26002,09002,20002,2000127.800
19 apr 20242,23002,31002,09002,13002,1300222.700
18 apr 20242,35002,38002,18002,22002,2200202.900
17 apr 20242,44002,60002,33002,34002,3400295.300
16 apr 20242,70002,78002,53002,56002,5600455.900
15 apr 20242,82002,83002,66002,78002,7800315.000
12 apr 20242,86002,88002,70002,80002,8000343.800
11 apr 20242,63002,86002,62002,78002,7800375.300
10 apr 20242,68002,68002,56002,62002,6200192.200
09 apr 20242,65002,77002,61002,70002,7000220.900
08 apr 20242,59002,76002,51002,67002,6700348.200
05 apr 20242,52002,67002,45002,54002,5400355.900
04 apr 20242,68002,73002,51002,52002,5200266.100
03 apr 20242,79002,79002,60002,61002,6100249.300
02 apr 20242,78002,81002,52002,72002,7200826.600
01 apr 20242,90002,91002,59002,80002,8000912.900
28 mar 20242,81002,93002,80002,88002,8800809.000
27 mar 20242,88003,00002,73002,88002,8800887.000
26 mar 20242,84003,00002,67002,85002,8500832.900
25 mar 20242,70002,99002,67002,82002,82001.084.300
22 mar 20242,80002,84002,56002,69002,6900697.200
21 mar 20242,59002,82002,50002,78002,78001.472.000
20 mar 20242,29002,52002,20002,50002,5000727.400
19 mar 20242,37002,45002,13002,38002,3800686.300
18 mar 20242,19002,41002,03002,36002,3600866.800
15 mar 20242,43002,47001,98002,11002,11001.483.500
14 mar 20242,41002,64001,90002,44002,44002.408.100
13 mar 20242,45002,80002,25002,43002,43005.898.800
12 mar 20242,33003,79001,98002,36002,3600167.937.000
11 mar 20241,36001,43001,32001,38001,380069.500
08 mar 20241,40001,42001,35001,39001,390019.000
07 mar 20241,52001,52001,34001,42001,420073.100
06 mar 20241,47001,52001,46001,50001,500012.800
05 mar 20241,46001,54001,45001,48001,480031.300
04 mar 20241,57001,57001,49001,49001,490015.100
01 mar 20241,48001,51001,42001,49001,490018.000
29 feb 20241,51001,54001,47001,47001,470012.600
28 feb 20241,52001,55001,49001,49001,490027.500
27 feb 20241,40001,55001,40001,51001,5100228.900
26 feb 20241,46001,51001,42001,42001,420011.200
23 feb 20241,49001,54001,44001,46001,460030.900
22 feb 20241,49001,59001,41001,53001,5300137.000
21 feb 20241,50001,57001,50001,51001,510015.300
20 feb 20241,50001,57001,50001,55001,550046.600
16 feb 20241,53001,56001,49001,53001,530054.600
15 feb 20241,45001,54001,45001,48001,480023.800
14 feb 20241,54001,54001,45001,48001,480036.900
13 feb 20241,60001,61001,54001,56001,5600164.000
12 feb 20241,51001,74001,49001,65001,650073.500
09 feb 20241,42001,62001,39001,56001,5600112.700
08 feb 20241,40001,45001,39001,42001,420019.900
07 feb 20241,33001,41001,27001,38001,380040.700
06 feb 20241,31001,36001,28001,30001,300012.000
05 feb 20241,32001,38001,29001,34001,340029.500
02 feb 20241,32001,37001,30001,35001,350022.900
01 feb 20241,25001,37001,25001,36001,360032.600
31 gen 20241,22001,35001,16001,27001,270037.800
30 gen 20241,19001,26001,18001,24001,240032.500
29 gen 20241,29001,29001,22001,26001,260022.200
26 gen 20241,25001,27001,23001,26001,260011.400
25 gen 20241,25001,28001,25001,27001,270023.600
24 gen 20241,22001,27001,18001,25001,250010.100
23 gen 20241,19001,22001,15001,22001,2200174.000
22 gen 20241,16001,22001,16001,17001,170018.000
19 gen 20241,23001,23001,20001,22001,22001.900
18 gen 20241,15001,25001,13001,22001,220097.300
17 gen 20241,23001,27001,08001,13001,130060.500
16 gen 20241,35001,35001,25001,26001,260012.900
12 gen 20241,33001,36001,27001,30001,300030.800
11 gen 20241,31001,36001,27001,27001,270029.100
10 gen 20241,26001,31001,25001,31001,31009.900
09 gen 20241,26001,32001,25001,28001,280041.800
08 gen 20241,34001,34001,28001,29001,29009.700
05 gen 20241,33001,34001,27001,32001,32001.800
04 gen 20241,31001,33001,29001,31001,31005.800
03 gen 20241,36001,37001,28001,31001,310016.100
02 gen 20241,31001,33001,25001,31001,310034.300
29 dic 20231,24001,34001,23001,28001,280035.400
28 dic 20231,31001,31001,24001,26001,260064.600
27 dic 20231,26001,35001,26001,31001,310029.600
26 dic 20231,29001,36001,26001,29001,290014.900
22 dic 20231,22001,31001,21001,31001,310018.800
21 dic 20231,21001,29001,21001,24001,240031.700
20 dic 20231,35001,38001,28001,32001,32008.700
19 dic 20231,30001,37001,27001,32001,320038.500
18 dic 20231,35001,41001,23001,23001,230045.100
15 dic 20231,33001,41001,30001,37001,370019.600
14 dic 20231,40001,42001,27001,35001,350012.400
13 dic 20231,27001,41001,27001,37001,370012.500
12 dic 20231,33001,38001,33001,35001,350018.000
11 dic 20231,37001,43001,36001,38001,380027.200
08 dic 20231,44001,44001,35001,40001,400012.000
07 dic 20231,37001,46001,37001,44001,44006.800
06 dic 20231,35001,44001,35001,39001,390012.500
05 dic 20231,38001,44001,29001,35001,350025.300
04 dic 20231,28001,40001,28001,40001,400012.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...