Premium
Regulus Therapeutics Inc (RGLS)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 5.09554140127 | 1.57 | 1.77 | 1.52 | 318402 | 1.64845194 | CS |
| 4 | 0.26 | 18.7050359712 | 1.39 | 1.77 | 1.3 | 260411 | 1.56654751 | CS |
| 12 | 0 | 0 | 1.65 | 1.8 | 1.3 | 337398 | 1.54282519 | CS |
| 26 | -0.77 | -31.8181818182 | 2.42 | 2.59 | 1.3 | 510546 | 1.81170606 | CS |
| 52 | 0.3 | 22.2222222222 | 1.35 | 3.78 | 1.08 | 1095067 | 2.23250131 | CS |
| 156 | 1.3014 | 373.321858864 | 0.3486 | 3.78 | 0.1576 | 755085 | 1.40346749 | CS |
| 260 | 0.97 | 142.647058824 | 0.68 | 3.78 | 0.1576 | 1232364 | 1.20830679 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 1.62 | -0.02 | -1.22 | 1.6 | 1.645 | 1.53 | 408739 |
| 1734392100 | 1.6399999 | 0.06 | 3.80 | 1.57 | 1.7 | 1.57 | 357192 |
| 1734132900 | 1.58 | -0.02 | -1.25 | 1.6 | 1.65 | 1.52 | 143115 |
| 1734046500 | 1.6 | -0.1 | -5.88 | 1.69 | 1.69 | 1.57 | 259333 |
| 1733960100 | 1.7 | 0.06 | 3.66 | 1.69 | 1.77 | 1.62 | 540263 |
| 1733873700 | 1.6399999 | 0.07 | 4.46 | 1.57 | 1.7 | 1.56 | 292106 |
| 1733787300 | 1.57 | -0.03 | -1.88 | 1.6 | 1.6363 | 1.56 | 155008 |
| 1733528100 | 1.6 | 0.09 | 5.96 | 1.53 | 1.61 | 1.52 | 197273 |
| 1733441700 | 1.51 | -0.1 | -6.21 | 1.59 | 1.6328 | 1.5 | 161145 |
| 1733355300 | 1.61 | -0.02 | -1.23 | 1.65 | 1.65 | 1.57 | 288992 |
| 1733268900 | 1.6299999 | 0 | 0.00 | 1.65 | 1.65 | 1.6 | 277571 |
| 1733182500 | 1.6299999 | 0.02 | 1.24 | 1.62 | 1.66 | 1.59 | 199866 |
| 1732917840 | 1.61 | -0.03 | -1.83 | 1.61 | 1.6299999 | 1.54 | 158165 |
| 1732750500 | 1.6399999 | 0.11 | 7.19 | 1.54 | 1.655 | 1.52 | 315231 |
| 1732664100 | 1.53 | 0.01 | 0.66 | 1.54 | 1.54 | 1.45 | 260434 |
| 1732577700 | 1.52 | 0.05 | 3.40 | 1.49 | 1.54 | 1.45 | 261427 |
| 1732318500 | 1.47 | 0.07 | 5.00 | 1.44 | 1.48 | 1.37 | 288015 |
| 1732232100 | 1.4 | 0 | 0.00 | 1.41 | 1.43 | 1.3 | 270701 |
| 1732145700 | 1.4 | -0.01 | -0.71 | 1.42 | 1.44 | 1.385 | 151483 |
| 1732059300 | 1.41 | -0.01 | -0.70 | 1.3899999 | 1.44 | 1.36 | 342892 |
| 1731972900 | 1.42 | -0.01 | -0.70 | 1.47 | 1.47 | 1.3799999 | 297513 |
| 1731713700 | 1.43 | -0.07 | -4.67 | 1.52 | 1.52 | 1.4008 | 261664 |
| 1731627300 | 1.5 | 0 | 0.00 | 1.51 | 1.545 | 1.49 | 161188 |
| 1731540900 | 1.5 | -0.06 | -3.85 | 1.59 | 1.62 | 1.5 | 246982 |
| 1731454500 | 1.56 | 0.15 | 10.64 | 1.41 | 1.65 | 1.4 | 847460 |
| 1731368100 | 1.41 | -0.06 | -4.08 | 1.47 | 1.4899 | 1.3799999 | 502534 |
| 1731108900 | 1.47 | -0.01 | -0.68 | 1.48 | 1.5 | 1.44 | 290280 |
| 1731022500 | 1.48 | -0.03 | -1.99 | 1.5 | 1.55 | 1.47 | 640662 |
| 1730936100 | 1.51 | 0.02 | 1.68 | 1.56 | 1.56 | 1.46 | 583234 |
| 1730849700 | 1.485 | -0.01 | -0.34 | 1.5 | 1.5149999 | 1.46 | 366646 |
| 1730763300 | 1.49 | 0 | 0.00 | 1.5 | 1.55 | 1.46 | 295088 |
| 1730500500 | 1.49 | 0.03 | 2.05 | 1.52 | 1.52 | 1.46 | 321355 |
| 1730414100 | 1.46 | -0.1 | -6.41 | 1.59 | 1.59 | 1.46 | 424483 |
| 1730327700 | 1.56 | -0.05 | -3.11 | 1.6299999 | 1.68 | 1.54 | 821662 |
| 1730241300 | 1.61 | 0.11 | 7.33 | 1.52 | 1.68 | 1.45 | 1415817 |
| 1730154900 | 1.5 | 0.06 | 4.17 | 1.46 | 1.6399999 | 1.45 | 1283364 |
| 1729895700 | 1.44 | 0.01 | 0.70 | 1.42 | 1.5089999 | 1.3899999 | 462709 |
| 1729809300 | 1.43 | -0.03 | -2.05 | 1.48 | 1.4996 | 1.41 | 134868 |
| 1729722900 | 1.46 | -0.03 | -2.01 | 1.47 | 1.49 | 1.3899999 | 241118 |
| 1729636500 | 1.49 | -0.01 | -0.67 | 1.5 | 1.54 | 1.435 | 178451 |
| 1729550100 | 1.5 | -0.07 | -4.46 | 1.58 | 1.65 | 1.49 | 574082 |
| 1729290900 | 1.57 | 0.05 | 3.29 | 1.53 | 1.635 | 1.52 | 222902 |
| 1729204500 | 1.52 | -0.07 | -4.40 | 1.59 | 1.5987 | 1.52 | 124198 |
| 1729118100 | 1.59 | 0.09 | 6.00 | 1.51 | 1.635 | 1.5 | 301259 |
| 1729031700 | 1.5 | -0.02 | -1.32 | 1.5 | 1.54 | 1.4701 | 110041 |
| 1728945300 | 1.52 | 0 | 0.00 | 1.53 | 1.55 | 1.495 | 118951 |
| 1728686100 | 1.52 | 0.09 | 6.29 | 1.47 | 1.53 | 1.435 | 219035 |
| 1728599700 | 1.43 | -0.05 | -3.38 | 1.48 | 1.51 | 1.42 | 138468 |
| 1728513300 | 1.48 | -0.07 | -4.52 | 1.57 | 1.5797 | 1.48 | 225458 |
| 1728426900 | 1.55 | -0.16 | -9.36 | 1.73 | 1.73 | 1.55 | 210247 |
| 1728340500 | 1.71 | 0.13 | 8.23 | 1.61 | 1.72 | 1.5819 | 376336 |
| 1728081300 | 1.58 | -0.05 | -3.07 | 1.67 | 1.67 | 1.58 | 216781 |
| 1727994900 | 1.6299999 | -0.04 | -2.40 | 1.66 | 1.8 | 1.61 | 300382 |
| 1727908500 | 1.67 | 0.09 | 5.70 | 1.56 | 1.68 | 1.5210999 | 1051012 |
| 1727822100 | 1.58 | 0.01 | 0.64 | 1.62 | 1.6399999 | 1.535 | 281527 |
| 1727735700 | 1.57 | -0.04 | -2.48 | 1.56 | 1.62 | 1.52 | 110608 |
| 1727476500 | 1.61 | 0.04 | 2.55 | 1.57 | 1.65 | 1.55 | 130030 |
| 1727390100 | 1.57 | -0.02 | -1.26 | 1.68 | 1.68 | 1.555 | 179327 |
| 1727303700 | 1.59 | 0.04 | 2.58 | 1.51 | 1.6 | 1.5 | 172356 |
| 1727217300 | 1.55 | -0.1 | -5.78 | 1.65 | 1.65 | 1.53 | 195589 |
| 1727130900 | 1.645 | -0.18 | -9.62 | 1.83 | 1.848 | 1.635 | 423600 |
| 1726871700 | 1.82 | 0.11 | 6.43 | 1.7 | 1.82 | 1.6479 | 1922258 |
| 1726785300 | 1.71 | 0.09 | 5.56 | 1.66 | 1.725 | 1.62 | 392750 |
| 1726698900 | 1.62 | 0.02 | 1.25 | 1.62 | 1.6708 | 1.585 | 296801 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
