
Regulus Therapeutics Inc (RGLS)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.13 | 11.4035087719 | 1.14 | 1.32 | 1.11 | 249616 | 1.25748273 | CS |
4 | 0.06 | 4.95867768595 | 1.21 | 1.6 | 0.8301 | 859154 | 1.15418279 | CS |
12 | -0.33 | -20.625 | 1.6 | 1.77 | 0.8301 | 484528 | 1.28684499 | CS |
26 | -0.36 | -22.0858895706 | 1.63 | 1.88 | 0.8301 | 410927 | 1.43407169 | CS |
52 | -0.23 | -15.3333333333 | 1.5 | 3.78 | 0.8301 | 1212451 | 2.15283177 | CS |
156 | 1.05 | 477.272727273 | 0.22 | 3.78 | 0.1576 | 719731 | 1.52823928 | CS |
260 | 0.39 | 44.3181818182 | 0.88 | 3.78 | 0.1576 | 1185362 | 1.17880461 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740094500 | 1.27 | -0.03 | -2.31 | 1.3 | 1.32 | 1.22 | 214291 |
1740008100 | 1.3 | 0.04 | 3.17 | 1.24 | 1.32 | 1.23 | 334210 |
1739921700 | 1.26 | 0.03 | 2.44 | 1.24 | 1.3 | 1.2 | 254666 |
1739576100 | 1.23 | 0.02 | 1.65 | 1.22 | 1.26 | 1.1999 | 236599 |
1739489700 | 1.21 | 0.07 | 6.14 | 1.1399999 | 1.2192 | 1.11 | 179321 |
1739403300 | 1.1399999 | 0.01 | 0.88 | 1.12 | 1.17 | 1.08 | 250903 |
1739316900 | 1.1299999 | -0.07 | -5.83 | 1.2 | 1.215 | 1.122 | 291090 |
1739230500 | 1.2 | 0.01 | 0.84 | 1.24 | 1.24 | 1.17 | 461014 |
1738971300 | 1.19 | -0.08 | -6.30 | 1.26 | 1.2649999 | 1.15 | 539989 |
1738884900 | 1.27 | -0.05 | -3.79 | 1.33 | 1.35 | 1.2611 | 253031 |
1738798500 | 1.32 | -0.02 | -1.49 | 1.33 | 1.36 | 1.185 | 709264 |
1738712100 | 1.34 | 0.11 | 8.94 | 1.36 | 1.6 | 1.25 | 3805233 |
1738625700 | 1.23 | 0.23 | 23.00 | 1.05 | 1.29 | 1.01 | 1403371 |
1738366500 | 1 | 0 | 0.00 | 0.9595 | 1.1399999 | 0.9595 | 548832 |
1738280100 | 1 | 0.03 | 3.09 | 0.975 | 1.1548 | 0.97 | 1229175 |
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 | 1.25 | 1.29 | 1.245 | 296576 |
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 | 1.47 | 1.485 | 1.37 | 289994 |
1736379300 | 1.49 | -0.02 | -1.32 | 1.53 | 1.55 | 1.42 | 404820 |
1736292900 | 1.51 | -0.04 | -2.58 | 1.55 | 1.61 | 1.5 | 397759 |
1736206500 | 1.55 | -0.06 | -3.73 | 1.6399999 | 1.6399999 | 1.55 | 183665 |
1735947300 | 1.61 | 0.05 | 3.21 | 1.57 | 1.625 | 1.55 | 192128 |
1735860900 | 1.56 | -0.02 | -1.27 | 1.6 | 1.6298999 | 1.56 | 169868 |
1735688100 | 1.58 | 0.08 | 5.33 | 1.5 | 1.6 | 1.47 | 282155 |
1735601700 | 1.5 | -0.04 | -2.60 | 1.55 | 1.57 | 1.46 | 356747 |
1735342500 | 1.54 | -0.06 | -3.75 | 1.55 | 1.6201 | 1.455 | 359281 |
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 | 309915 |
1734737700 | 1.59 | 0.04 | 2.58 | 1.53 | 1.6 | 1.5101 | 462263 |
1734651300 | 1.55 | 0.04 | 2.65 | 1.54 | 1.65 | 1.5 | 236701 |
1734564900 | 1.51 | -0.11 | -6.79 | 1.6299999 | 1.6399999 | 1.5 | 234588 |
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 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約