Stockscreener 앱 받기
7.93
0.13%
-0.01
시간 외 거래:
7.93
Regulus Therapeutics Inc 주식 (RGLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-05-19 | $7.88 | $7.83 | $0.05 | 1,030,742.0 | +0.00% |
| 2025-05-16 | $7.88 | $7.84 | $0.04 | 860,014.0 | +0.25% |
| 2025-05-15 | $7.86 | $7.83 | $0.03 | 769,460.0 | +0.13% |
| 2025-05-14 | $7.89 | $7.84 | $0.05 | 1,052,758.0 | +0.00% |
| 2025-05-13 | $7.90 | $7.84 | $0.0601 | 1,419,630.0 | -0.38% |
| 2025-05-12 | $7.89 | $7.82 | $0.075 | 1,013,260.0 | +0.00% |
| 2025-05-09 | $7.92 | $7.81 | $0.1088 | 1,645,229.0 | +0.25% |
| 2025-05-08 | $7.86 | $7.83 | $0.03 | 696,074.0 | +0.00% |
| 2025-05-07 | $7.87 | $7.80 | $0.069 | 973,460.0 | +0.26% |
| 2025-05-06 | $7.86 | $7.82 | $0.04 | 943,792.0 | -0.25% |
| 2025-05-05 | $7.88 | $7.81 | $0.07 | 1,409,923.0 | +0.00% |
| 2025-05-02 | $7.87 | $7.74 | $0.13 | 3,074,424.0 | +0.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $8.01 | $7.74 | $0.27 | 29,050,615.0 | -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 주식 (RGLS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
1.89%
3.74%
자본화:
|
볼륨(24시간):