Holen Sie sich die Stockscreener-App
8.26
0.73%
0.06
Regulus Therapeutics Inc-Aktien (RGLS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-18 | $8.29 | $8.17 | $0.12 | 301,025.0 | +0.73% |
| 2025-06-17 | $8.24 | $8.16 | $0.08 | 1,160,071.0 | -0.24% |
| 2025-06-16 | $8.28 | $8.07 | $0.2056 | 1,155,283.0 | +1.36% |
| 2025-06-13 | $8.12 | $8.03 | $0.095 | 970,886.0 | +0.37% |
| 2025-06-12 | $8.15 | $8.06 | $0.09 | 1,266,116.0 | -0.86% |
| 2025-06-11 | $8.32 | $8.14 | $0.175 | 714,583.0 | -1.81% |
| 2025-06-10 | $8.30 | $8.22 | $0.085 | 726,264.0 | +0.00% |
| 2025-06-09 | $8.35 | $8.22 | $0.125 | 1,483,519.0 | +0.97% |
| 2025-06-06 | $8.28 | $8.07 | $0.21 | 2,775,004.0 | +1.48% |
| 2025-06-05 | $8.13 | $7.98 | $0.15 | 2,360,596.0 | +1.89% |
| 2025-06-04 | $7.99 | $7.94 | $0.05 | 685,855.0 | -0.25% |
| 2025-06-03 | $7.99 | $7.94 | $0.05 | 808,760.0 | +0.38% |
| 2025-06-02 | $7.98 | $7.91 | $0.07 | 1,299,293.0 | +0.13% |
| 2025-05-30 | $7.95 | $7.91 | $0.04 | 1,004,380.0 | -0.13% |
| 2025-05-29 | $7.97 | $7.92 | $0.05 | 819,066.0 | +0.13% |
| 2025-05-28 | $7.99 | $7.90 | $0.09 | 744,952.0 | +0.25% |
| 2025-05-27 | $8.01 | $7.89 | $0.12 | 1,004,423.0 | +0.25% |
| 2025-05-23 | $7.96 | $7.89 | $0.07 | 1,814,371.0 | -0.25% |
| 2025-05-22 | $7.94 | $7.89 | $0.05 | 696,462.0 | -0.13% |
| 2025-05-21 | $7.97 | $7.88 | $0.095 | 712,072.0 | -0.38% |
| 2025-05-20 | $7.96 | $7.85 | $0.115 | 693,192.0 | +1.02% |
Regulus Therapeutics Inc-Aktien (RGLS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Regulus Therapeutics Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RGLS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Regulus Therapeutics Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Regulus Therapeutics Inc-Aktien (RGLS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $8.35 | $7.91 | $0.435 | 15,707,255.0 | +4.16% |
| 2025-05 | $8.01 | $7.74 | $0.27 | 28,046,235.0 | -0.63% |
| 2025-04 | $8.20 | $1.52 | $6.68 | 53,442,088.0 | +356.00% |
| 2025-03 | $2.05 | $1.26 | $0.79 | 42,339,520.0 | +29.63% |
| 2025-02 | $1.60 | $1.01 | $0.59 | 10,048,725.0 | +35.00% |
| 2025-01 | $1.64 | $0.8301 | $0.8099 | 11,717,077.0 | -36.71% |
Regulus Therapeutics Inc-Aktien (RGLS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.77 | $1.46 | $0.315 | 5,386,763.0 | -6.83% |
| 2024-11 | $1.66 | $1.30 | $0.355 | 6,742,316.0 | +10.27% |
| 2024-10 | $1.80 | $1.39 | $0.41 | 9,380,844.0 | -7.01% |
| 2024-09 | $1.85 | $1.38 | $0.468 | 6,025,653.0 | -6.55% |
| 2024-08 | $1.88 | $1.45 | $0.43 | 6,644,908.0 | -6.67% |
| 2024-07 | $1.94 | $1.62 | $0.32 | 11,396,714.0 | +0.84% |
| 2024-06 | $2.59 | $1.66 | $0.93 | 31,673,487.0 | -22.05% |
| 2024-05 | $2.90 | $1.79 | $1.11 | 11,638,927.0 | -0.43% |
| 2024-04 | $2.91 | $2.09 | $0.82 | 6,594,865.0 | -20.14% |
| 2024-03 | $3.79 | $1.32 | $2.47 | 185,348,832.0 | +95.92% |
| 2024-02 | $1.74 | $1.25 | $0.49 | 1,132,976.0 | +15.75% |
| 2024-01 | $1.37 | $1.08 | $0.29 | 679,768.0 | -0.78% |
Regulus Therapeutics Inc-Aktien (RGLS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1.46 | $1.21 | $0.25 | 452,592.0 | -2.29% |
| 2023-11 | $1.48 | $1.21 | $0.2665 | 461,181.0 | +8.26% |
| 2023-10 | $1.46 | $1.20 | $0.26 | 333,414.0 | -11.68% |
| 2023-09 | $1.80 | $1.24 | $0.56 | 1,472,418.0 | -12.18% |
| 2023-08 | $1.85 | $1.25 | $0.5999 | 429,182.0 | +11.43% |
| 2023-07 | $1.58 | $1.26 | $0.32 | 324,324.0 | -4.76% |
| 2023-06 | $1.53 | $1.25 | $0.28 | 552,458.0 | +13.08% |
| 2023-05 | $2.14 | $1.21 | $0.9253 | 941,819.0 | -2.62% |
| 2023-04 | $1.39 | $0.8183 | $0.5717 | 2,135,576.0 | +57.52% |
| 2023-03 | $1.45 | $0.76 | $0.69 | 1,256,191.0 | -36.75% |
| 2023-02 | $1.75 | $1.19 | $0.56 | 622,863.0 | -6.94% |
| 2023-01 | $1.64 | $1.15 | $0.49 | 895,328.0 | +5.11% |
1.59%
0.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):