Stockscreener 앱 받기
1.42
0.70%
-0.01
시간 외 거래:
1.45
0.03
+2.11%
Regulus Therapeutics Inc 주식 (RGLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.47 | $1.38 | $0.09 | 293,857.0 | -0.70% |
| 2024-11-15 | $1.52 | $1.40 | $0.1192 | 256,050.0 | -4.67% |
| 2024-11-14 | $1.54 | $1.49 | $0.055 | 148,603.0 | +0.00% |
| 2024-11-13 | $1.62 | $1.50 | $0.12 | 241,964.0 | -3.85% |
| 2024-11-12 | $1.65 | $1.40 | $0.25 | 822,140.0 | +10.64% |
| 2024-11-11 | $1.49 | $1.38 | $0.1099 | 500,856.0 | -4.08% |
| 2024-11-08 | $1.50 | $1.44 | $0.06 | 287,624.0 | -0.68% |
| 2024-11-07 | $1.55 | $1.47 | $0.08 | 628,647.0 | -1.99% |
| 2024-11-06 | $1.56 | $1.46 | $0.10 | 571,582.0 | +1.34% |
| 2024-11-05 | $1.51 | $1.46 | $0.055 | 365,347.0 | +0.00% |
| 2024-11-04 | $1.55 | $1.46 | $0.09 | 291,843.0 | +0.00% |
| 2024-11-01 | $1.52 | $1.46 | $0.06 | 311,890.0 | +2.05% |
| 2024-10-31 | $1.59 | $1.46 | $0.13 | 423,631.0 | -6.41% |
| 2024-10-30 | $1.68 | $1.54 | $0.14 | 815,975.0 | -3.11% |
| 2024-10-29 | $1.68 | $1.45 | $0.23 | 1,410,375.0 | +7.33% |
| 2024-10-28 | $1.64 | $1.45 | $0.19 | 1,282,665.0 | +4.17% |
| 2024-10-25 | $1.51 | $1.39 | $0.119 | 460,871.0 | +0.70% |
| 2024-10-24 | $1.50 | $1.41 | $0.0896 | 131,369.0 | -2.05% |
| 2024-10-23 | $1.49 | $1.39 | $0.10 | 239,866.0 | -2.01% |
| 2024-10-22 | $1.54 | $1.44 | $0.105 | 177,959.0 | -0.67% |
Regulus Therapeutics Inc 주식 (RGLS) 연도별 가격 이력
이 심층 분석에서는 Regulus Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RGLS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Regulus Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Regulus Therapeutics Inc 주식 (RGLS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.65 | $1.38 | $0.27 | 5,014,260.0 | -2.74% |
| 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 주식 (RGLS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Regulus Therapeutics Inc 주식 (RGLS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.76 | $1.08 | $0.6799 | 1,259,119.0 | -19.88% |
| 2022-11 | $1.85 | $1.36 | $0.49 | 767,140.0 | +10.32% |
| 2022-10 | $1.89 | $1.46 | $0.43 | 685,088.0 | -8.82% |
| 2022-09 | $2.40 | $1.33 | $1.07 | 51,899,810.0 | +19.72% |
| 2022-08 | $1.96 | $1.37 | $0.59 | 3,099,993.0 | -11.80% |
| 2022-07 | $2.44 | $1.56 | $0.8799 | 1,331,918.0 | -22.22% |
| 2022-06 | $3.10 | $1.83 | $1.27 | 2,232,333.4 | -27.75% |
| 2022-05 | $3.40 | $1.58 | $1.82 | 9,394,465.2 | +42.18% |
| 2022-04 | $3.70 | $2.00 | $1.70 | 1,533,852.6 | -32.38% |
| 2022-03 | $3.32 | $2.22 | $1.10 | 3,275,408.2 | +32.39% |
| 2022-02 | $2.69 | $2.00 | $0.69 | 1,907,207.3 | -8.76% |
| 2022-01 | $3.40 | $1.90 | $1.50 | 3,499,221.7 | -21.68% |
3.66%
1.11%
자본화:
|
볼륨(24시간):