La bourse est fermée

Regulus Therapeutics Inc. (RGLS)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,2400-0,1900 (-7,82 %)
À partir de 12:41PM EDT. Marché ouvert.
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 20242,43002,49002,18002,24002,2400433 437
06 mai 20242,71002,79002,40002,43002,4300891 200
03 mai 20242,83002,83002,64002,65002,6500406 200
02 mai 20242,53002,90002,49002,69002,6900710 000
01 mai 20242,30002,67002,21002,51002,5100562 900
30 avr. 20242,51002,59002,30002,30002,3000234 700
29 avr. 20242,44002,60002,41002,52002,5200214 200
26 avr. 20242,30002,49002,27002,42002,4200204 800
25 avr. 20242,27002,29002,17002,27002,270097 800
24 avr. 20242,29002,29002,22002,22002,220091 800
23 avr. 20242,17002,34002,13002,26002,2600101 600
22 avr. 20242,09002,26002,09002,20002,2000127 800
19 avr. 20242,23002,31002,09002,13002,1300222 700
18 avr. 20242,35002,38002,18002,22002,2200202 900
17 avr. 20242,44002,60002,33002,34002,3400295 300
16 avr. 20242,70002,78002,53002,56002,5600455 900
15 avr. 20242,82002,83002,66002,78002,7800315 000
12 avr. 20242,86002,88002,70002,80002,8000343 800
11 avr. 20242,63002,86002,62002,78002,7800375 300
10 avr. 20242,68002,68002,56002,62002,6200192 200
09 avr. 20242,65002,77002,61002,70002,7000220 900
08 avr. 20242,59002,76002,51002,67002,6700348 200
05 avr. 20242,52002,67002,45002,54002,5400355 900
04 avr. 20242,68002,73002,51002,52002,5200266 100
03 avr. 20242,79002,79002,60002,61002,6100249 300
02 avr. 20242,78002,81002,52002,72002,7200826 600
01 avr. 20242,90002,91002,59002,80002,8000912 900
28 mars 20242,81002,93002,80002,88002,8800809 000
27 mars 20242,88003,00002,73002,88002,8800887 000
26 mars 20242,84003,00002,67002,85002,8500832 900
25 mars 20242,70002,99002,67002,82002,82001 084 300
22 mars 20242,80002,84002,56002,69002,6900697 200
21 mars 20242,59002,82002,50002,78002,78001 472 000
20 mars 20242,29002,52002,20002,50002,5000727 400
19 mars 20242,37002,45002,13002,38002,3800686 300
18 mars 20242,19002,41002,03002,36002,3600866 800
15 mars 20242,43002,47001,98002,11002,11001 483 500
14 mars 20242,41002,64001,90002,44002,44002 408 100
13 mars 20242,45002,80002,25002,43002,43005 898 800
12 mars 20242,33003,79001,98002,36002,3600167 937 000
11 mars 20241,36001,43001,32001,38001,380069 500
08 mars 20241,40001,42001,35001,39001,390019 000
07 mars 20241,52001,52001,34001,42001,420073 100
06 mars 20241,47001,52001,46001,50001,500012 800
05 mars 20241,46001,54001,45001,48001,480031 300
04 mars 20241,57001,57001,49001,49001,490015 100
01 mars 20241,48001,51001,42001,49001,490018 000
29 févr. 20241,51001,54001,47001,47001,470012 600
28 févr. 20241,52001,55001,49001,49001,490027 500
27 févr. 20241,40001,55001,40001,51001,5100228 900
26 févr. 20241,46001,51001,42001,42001,420011 200
23 févr. 20241,49001,54001,44001,46001,460030 900
22 févr. 20241,49001,59001,41001,53001,5300137 000
21 févr. 20241,50001,57001,50001,51001,510015 300
20 févr. 20241,50001,57001,50001,55001,550046 600
16 févr. 20241,53001,56001,49001,53001,530054 600
15 févr. 20241,45001,54001,45001,48001,480023 800
14 févr. 20241,54001,54001,45001,48001,480036 900
13 févr. 20241,60001,61001,54001,56001,5600164 000
12 févr. 20241,51001,74001,49001,65001,650073 500
09 févr. 20241,42001,62001,39001,56001,5600112 700
08 févr. 20241,40001,45001,39001,42001,420019 900
07 févr. 20241,33001,41001,27001,38001,380040 700
06 févr. 20241,31001,36001,28001,30001,300012 000
05 févr. 20241,32001,38001,29001,34001,340029 500
02 févr. 20241,32001,37001,30001,35001,350022 900
01 févr. 20241,25001,37001,25001,36001,360032 600
31 janv. 20241,22001,35001,16001,27001,270037 800
30 janv. 20241,19001,26001,18001,24001,240032 500
29 janv. 20241,29001,29001,22001,26001,260022 200
26 janv. 20241,25001,27001,23001,26001,260011 400
25 janv. 20241,25001,28001,25001,27001,270023 600
24 janv. 20241,22001,27001,18001,25001,250010 100
23 janv. 20241,19001,22001,15001,22001,2200174 000
22 janv. 20241,16001,22001,16001,17001,170018 000
19 janv. 20241,23001,23001,20001,22001,22001 900
18 janv. 20241,15001,25001,13001,22001,220097 300
17 janv. 20241,23001,27001,08001,13001,130060 500
16 janv. 20241,35001,35001,25001,26001,260012 900
12 janv. 20241,33001,36001,27001,30001,300030 800
11 janv. 20241,31001,36001,27001,27001,270029 100
10 janv. 20241,26001,31001,25001,31001,31009 900
09 janv. 20241,26001,32001,25001,28001,280041 800
08 janv. 20241,34001,34001,28001,29001,29009 700
05 janv. 20241,33001,34001,27001,32001,32001 800
04 janv. 20241,31001,33001,29001,31001,31005 800
03 janv. 20241,36001,37001,28001,31001,310016 100
02 janv. 20241,31001,33001,25001,31001,310034 300
29 déc. 20231,24001,34001,23001,28001,280035 400
28 déc. 20231,31001,31001,24001,26001,260064 600
27 déc. 20231,26001,35001,26001,31001,310029 600
26 déc. 20231,29001,36001,26001,29001,290014 900
22 déc. 20231,22001,31001,21001,31001,310018 800
21 déc. 20231,21001,29001,21001,24001,240031 700
20 déc. 20231,35001,38001,28001,32001,32008 700
19 déc. 20231,30001,37001,27001,32001,320038 500
18 déc. 20231,35001,41001,23001,23001,230045 100
15 déc. 20231,33001,41001,30001,37001,370019 600
14 déc. 20231,40001,42001,27001,35001,350012 400
13 déc. 20231,27001,41001,27001,37001,370012 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...