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 | -0.2 | -16.5289256198 | 1.21 | 1.29 | 0.8301 | 1307468 | 1.00725251 | CS |
| 4 | -0.58 | -36.4779874214 | 1.59 | 1.63 | 0.8301 | 568652 | 1.16459483 | CS |
| 12 | -0.49 | -32.6666666667 | 1.5 | 1.77 | 0.8301 | 378482 | 1.36390682 | CS |
| 26 | -0.82 | -44.8087431694 | 1.83 | 1.94 | 0.8301 | 360889 | 1.49818657 | CS |
| 52 | -0.25 | -19.8412698413 | 1.26 | 3.78 | 0.8301 | 1174284 | 2.18345205 | CS |
| 156 | 0.8 | 380.952380952 | 0.21 | 3.78 | 0.1576 | 724457 | 1.4996026 | CS |
| 260 | -0.08 | -7.33944954128 | 1.09 | 3.78 | 0.1576 | 1178595 | 1.17821095 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 0.97 | -0.2 | -17.09 | 1.08 | 1.1021 | 0.8300999 | 4380969 |
| 1738107300 | 1.17 | -0.02 | -1.68 | 1.19 | 1.22 | 1.1299999 | 297188 |
| 1738020900 | 1.19 | -0.05 | -4.03 | 1.23 | 1.29 | 1.18 | 271491 |
| 1737761700 | 1.24 | 0 | 0.00 | 1.21 | 1.27 | 1.21 | 280223 |
| 1737675300 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1737588900 | 1.24 | -0.02 | -1.59 | 1.29 | 1.3269 | 1.225 | 223196 |
| 1737502500 | 1.26 | 0.02 | 1.61 | 1.26 | 1.29 | 1.245 | 290498 |
| 1737156900 | 1.24 | -0.04 | -3.13 | 1.28 | 1.32 | 1.24 | 330142 |
| 1737070500 | 1.28 | 0.01 | 0.79 | 1.28 | 1.4 | 1.27 | 483935 |
| 1736984100 | 1.27 | 0.04 | 3.67 | 1.24 | 1.2845 | 1.2 | 283082 |
| 1736897700 | 1.225 | -0.08 | -5.77 | 1.29 | 1.325 | 1.17 | 701575 |
| 1736811300 | 1.3 | -0.11 | -7.80 | 1.37 | 1.49 | 1.27 | 507680 |
| 1736552100 | 1.41 | -0.08 | -5.37 | 1.48 | 1.48 | 1.37 | 285500 |
| 1736379300 | 1.49 | -0.02 | -1.32 | 1.53 | 1.55 | 1.42 | 398504 |
| 1736292900 | 1.51 | -0.04 | -2.58 | 1.561 | 1.61 | 1.5 | 394684 |
| 1736206500 | 1.55 | -0.06 | -3.73 | 1.6299999 | 1.6299999 | 1.55 | 181149 |
| 1735947300 | 1.61 | 0.05 | 3.21 | 1.58 | 1.625 | 1.55 | 189739 |
| 1735860900 | 1.56 | -0.02 | -1.27 | 1.59 | 1.6298999 | 1.56 | 167528 |
| 1735688100 | 1.58 | 0.08 | 5.33 | 1.5 | 1.6 | 1.47 | 282155 |
| 1735601700 | 1.5 | -0.04 | -2.60 | 1.55 | 1.56 | 1.46 | 356047 |
| 1735342500 | 1.54 | -0.06 | -3.75 | 1.5673999 | 1.6201 | 1.455 | 356658 |
| 1735256100 | 1.6 | 0.06 | 3.90 | 1.56 | 1.6 | 1.52 | 197967 |
| 1735077840 | 1.54 | 0.01 | 0.65 | 1.53 | 1.54 | 1.51 | 46290 |
| 1734996900 | 1.53 | -0.06 | -3.77 | 1.57 | 1.59 | 1.49 | 309436 |
| 1734737700 | 1.59 | 0.04 | 2.58 | 1.565 | 1.6 | 1.5101 | 394190 |
| 1734651300 | 1.55 | 0.04 | 2.65 | 1.565 | 1.65 | 1.5 | 234077 |
| 1734564900 | 1.51 | -0.11 | -6.79 | 1.62 | 1.6399999 | 1.5 | 232683 |
| 1734478500 | 1.62 | -0.02 | -1.22 | 1.6299999 | 1.645 | 1.53 | 397724 |
| 1734392100 | 1.6399999 | 0.06 | 3.80 | 1.629 | 1.7 | 1.57 | 353436 |
| 1734132900 | 1.58 | -0.02 | -1.25 | 1.62 | 1.65 | 1.52 | 140903 |
| 1734046500 | 1.6 | -0.1 | -5.88 | 1.6500999 | 1.69 | 1.57 | 255897 |
| 1733960100 | 1.7 | 0.06 | 3.66 | 1.67 | 1.77 | 1.62 | 536894 |
| 1733873700 | 1.6399999 | 0.07 | 4.46 | 1.5999 | 1.7 | 1.56 | 288215 |
| 1733787300 | 1.57 | -0.03 | -1.88 | 1.6363 | 1.6363 | 1.56 | 146574 |
| 1733528100 | 1.6 | 0.09 | 5.96 | 1.54 | 1.61 | 1.54 | 192984 |
| 1733441700 | 1.51 | -0.1 | -6.21 | 1.6328 | 1.6328 | 1.5 | 146580 |
| 1733355300 | 1.61 | -0.02 | -1.23 | 1.65 | 1.65 | 1.57 | 288988 |
| 1733268900 | 1.6299999 | 0 | 0.00 | 1.6418 | 1.65 | 1.6 | 271804 |
| 1733182500 | 1.6299999 | 0.02 | 1.24 | 1.62 | 1.66 | 1.59 | 199861 |
| 1732917840 | 1.61 | -0.03 | -1.83 | 1.6 | 1.6299999 | 1.54 | 148623 |
| 1732750500 | 1.6399999 | 0.11 | 7.19 | 1.54 | 1.655 | 1.52 | 314720 |
| 1732664100 | 1.53 | 0.01 | 0.66 | 1.5201 | 1.54 | 1.45 | 243610 |
| 1732577700 | 1.52 | 0.05 | 3.40 | 1.4897 | 1.54 | 1.45 | 247068 |
| 1732318500 | 1.47 | 0.07 | 5.00 | 1.4 | 1.48 | 1.37 | 253213 |
| 1732232100 | 1.4 | 0 | 0.00 | 1.4014 | 1.43 | 1.3 | 267785 |
| 1732145700 | 1.4 | -0.01 | -0.71 | 1.42 | 1.44 | 1.385 | 150799 |
| 1732059300 | 1.41 | -0.01 | -0.70 | 1.3899999 | 1.44 | 1.36 | 327080 |
| 1731972900 | 1.42 | -0.01 | -0.70 | 1.47 | 1.47 | 1.3799999 | 297490 |
| 1731713700 | 1.43 | -0.07 | -4.67 | 1.5099 | 1.5099 | 1.4008 | 239964 |
| 1731627300 | 1.5 | 0 | 0.00 | 1.51 | 1.545 | 1.49 | 156103 |
| 1731540900 | 1.5 | -0.06 | -3.85 | 1.58 | 1.62 | 1.5 | 236806 |
| 1731454500 | 1.56 | 0.15 | 10.64 | 1.41 | 1.65 | 1.4 | 844039 |
| 1731368100 | 1.41 | -0.06 | -4.08 | 1.47 | 1.4899 | 1.3799999 | 499410 |
| 1731108900 | 1.47 | -0.01 | -0.68 | 1.48 | 1.5 | 1.44 | 285782 |
| 1731022500 | 1.48 | -0.03 | -1.99 | 1.5 | 1.55 | 1.47 | 629063 |
| 1730936100 | 1.51 | 0.02 | 1.68 | 1.5119 | 1.55 | 1.46 | 581511 |
| 1730849700 | 1.485 | -0.01 | -0.34 | 1.5 | 1.5149999 | 1.46 | 366606 |
| 1730763300 | 1.49 | 0 | 0.00 | 1.5 | 1.55 | 1.46 | 287529 |
| 1730500500 | 1.49 | 0.03 | 2.05 | 1.52 | 1.52 | 1.46 | 319832 |
| 1730414100 | 1.46 | -0.1 | -6.41 | 1.55 | 1.56 | 1.46 | 402064 |
| 1730327700 | 1.56 | -0.05 | -3.11 | 1.635 | 1.68 | 1.54 | 782709 |
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
