We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Share Name | Share Symbol | Market | Type |
---|---|---|---|
Regulus Therapeutics Inc | NASDAQ:RGLS | NASDAQ | Common Stock |
Price Change | % Change | Share Price | Bid Price | Offer Price | |
---|---|---|---|---|---|
0.18 | 7.17% | 2.69 | 2.70 | 2.91 |
High Price | Low Price | Open Price | Shares Traded | Last Trade |
---|---|---|---|---|
2.90 | 2.49 | 2.53 | 709,956 | 22:02:05 |
Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
---|---|---|---|---|---|---|
01 May 2024 | 2.51 | 0.21 | 9.13% | 2.21 | 2.67 | 562,862 |
30 Apr 2024 | 2.30 | -0.22 | -8.73% | 2.30 | 2.5893 | 234,798 |
29 Apr 2024 | 2.52 | 0.10 | 4.13% | 2.41 | 2.60 | 214,214 |
26 Apr 2024 | 2.42 | 0.15 | 6.61% | 2.27 | 2.485 | 204,765 |
25 Apr 2024 | 2.27 | 0.05 | 2.25% | 2.17 | 2.29 | 93,780 |
24 Apr 2024 | 2.22 | -0.04 | -1.77% | 2.22 | 2.29 | 91,807 |
23 Apr 2024 | 2.26 | 0.06 | 2.73% | 2.13 | 2.34 | 101,567 |
22 Apr 2024 | 2.20 | 0.07 | 3.29% | 2.09 | 2.26 | 127,028 |
19 Apr 2024 | 2.13 | -0.09 | -4.05% | 2.09 | 2.31 | 222,749 |
18 Apr 2024 | 2.22 | -0.12 | -5.13% | 2.18 | 2.375 | 202,895 |
17 Apr 2024 | 2.34 | -0.22 | -8.59% | 2.33 | 2.60 | 295,342 |
16 Apr 2024 | 2.56 | -0.22 | -7.91% | 2.53 | 2.6876 | 424,617 |
15 Apr 2024 | 2.78 | -0.02 | -0.71% | 2.66 | 2.83 | 315,039 |
12 Apr 2024 | 2.80 | 0.02 | 0.72% | 2.70 | 2.88 | 343,835 |
11 Apr 2024 | 2.78 | 0.16 | 6.11% | 2.62 | 2.86 | 375,313 |
10 Apr 2024 | 2.62 | -0.08 | -2.96% | 2.56 | 2.665 | 185,207 |
09 Apr 2024 | 2.70 | 0.03 | 1.12% | 2.614 | 2.77 | 220,878 |
08 Apr 2024 | 2.67 | 0.13 | 5.12% | 2.5101 | 2.76 | 348,264 |
05 Apr 2024 | 2.54 | 0.02 | 0.79% | 2.45 | 2.6673 | 334,039 |
04 Apr 2024 | 2.52 | -0.09 | -3.45% | 2.51 | 2.73 | 266,130 |
03 Apr 2024 | 2.61 | -0.11 | -4.04% | 2.60 | 2.79 | 249,337 |
02 Apr 2024 | 2.72 | -0.08 | -2.86% | 2.52 | 2.81 | 804,181 |
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 2.27 | 2.90 | 2.17 | 2.44 | 262,084 | 0.42 | 18.50% |
1 Month | 2.68 | 2.90 | 2.09 | 2.52 | 258,256 | 0.01 | 0.37% |
3 Months | 1.40 | 3.78 | 1.32 | 2.38 | 3,344,250 | 1.29 | 92.14% |
6 Months | 1.26 | 3.78 | 1.08 | 2.37 | 1,578,181 | 1.43 | 113.49% |
1 Year | 1.30 | 3.78 | 1.08 | 2.35 | 798,692 | 1.39 | 106.92% |
3 Years | 1.36 | 3.78 | 0.1576 | 1.10 | 1,126,702 | 1.33 | 97.79% |
5 Years | 1.12 | 3.78 | 0.1576 | 1.13 | 1,125,994 | 1.57 | 140.18% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions