Regulus Therapeutics Inc. Common Stockのデータ

Regulus Therapeutics Inc. Common Stockの基本情報

名前 Regulus Therapeutics Inc. Common Stock
ティッカー RGLS
国 United States
上場年 2012.0
セクター Health Care

Regulus Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.94 1.65 1.74 1.94 3764900.0 1.94
2021-02-12 1.62 1.52 1.61 1.59 821100.0 1.59
2021-02-11 1.71 1.51 1.69 1.63 2504200.0 1.63
2021-02-10 1.9 1.63 1.84 1.72 3605500.0 1.72
2021-02-09 1.94 1.62 1.69 1.75 4427000.0 1.75
2021-02-08 1.65 1.54 1.6 1.65 1779500.0 1.65
2021-02-05 1.61 1.5 1.6 1.53 2137100.0 1.53
2021-02-04 1.6 1.45 1.5 1.59 3208300.0 1.59
2021-02-03 1.46 1.38 1.43 1.46 1026700.0 1.46
2021-02-02 1.44 1.34 1.43 1.42 969600.0 1.42
2021-02-01 1.42 1.32 1.42 1.41 1520800.0 1.41
2021-01-29 1.5 1.34 1.37 1.39 2029900.0 1.39
2021-01-28 1.55 1.35 1.46 1.4 1836600.0 1.4
2021-01-27 1.8 1.35 1.78 1.39 6366000.0 1.39
2021-01-26 1.62 1.26 1.26 1.55 6468900.0 1.55
2021-01-25 1.35 1.22 1.35 1.28 1396100.0 1.28
2021-01-22 1.36 1.2 1.22 1.29 1646500.0 1.29
2021-01-21 1.23 1.16 1.2 1.23 934600.0 1.23
2021-01-20 1.19 1.12 1.19 1.18 953500.0 1.18
2021-01-19 1.2 1.12 1.2 1.16 1063400.0 1.16
2021-01-15 1.2 1.12 1.17 1.19 839700.0 1.19
2021-01-14 1.2 1.14 1.15 1.19 1085600.0 1.19
2021-01-13 1.25 1.11 1.15 1.17 1326500.0 1.17
2021-01-12 1.39 1.14 1.36 1.17 3225400.0 1.17
2021-01-11 1.4 1.26 1.32 1.35 723200.0 1.35
2021-01-08 1.43 1.33 1.36 1.36 794100.0 1.36
2021-01-07 1.38 1.21 1.21 1.38 1587600.0 1.38
2021-01-06 1.29 1.18 1.23 1.2 1101600.0 1.2
2021-01-05 1.32 1.24 1.31 1.26 749600.0 1.26
2021-01-04 1.36 1.25 1.35 1.3 1072800.0 1.3
2020-12-31 1.39 1.25 1.3 1.35 1181900.0 1.35
2020-12-30 1.32 1.16 1.24 1.29 1332000.0 1.29
2020-12-29 1.32 1.21 1.31 1.25 1285100.0 1.25
2020-12-28 1.42 1.3 1.42 1.32 1082100.0 1.32
2020-12-24 1.42 1.34 1.36 1.4 858800.0 1.4
2020-12-23 1.45 1.32 1.42 1.41 1898500.0 1.41
2020-12-22 1.54 1.27 1.34 1.41 3966800.0 1.41
2020-12-21 1.34 1.11 1.15 1.3 3120800.0 1.3
2020-12-18 1.25 1.09 1.2 1.2 2930300.0 1.2
2020-12-17 1.14 1.05 1.07 1.13 1470000.0 1.13
2020-12-16 1.11 1.04 1.09 1.09 1101300.0 1.09
2020-12-15 1.15 1.0 1.1 1.12 2658100.0 1.12
2020-12-14 1.26 1.1 1.25 1.15 3280400.0 1.15
2020-12-11 1.35 1.08 1.14 1.11 6220100.0 1.11
2020-12-10 1.35 1.01 1.08 1.21 17958300.0 1.21
2020-12-09 1.03 0.85 0.95 0.9 3919300.0 0.9
2020-12-08 1.09 0.88 0.9 0.93 16982900.0 0.93
2020-12-07 0.87 0.77 0.8 0.81 3680800.0 0.81
2020-12-04 0.79 0.7 0.72 0.76 1182400.0 0.76
2020-12-03 0.75 0.66 0.69 0.71 481200.0 0.71
2020-12-02 0.75 0.68 0.75 0.69 651900.0 0.69
2020-12-01 0.73 0.63 0.63 0.7 1575400.0 0.7
2020-11-30 0.66 0.6 0.64 0.63 395800.0 0.63
2020-11-27 0.64 0.61 0.61 0.64 160300.0 0.64
2020-11-25 0.62 0.58 0.59 0.61 312100.0 0.61
2020-11-24 0.64 0.59 0.64 0.6 334900.0 0.6
2020-11-23 0.64 0.58 0.63 0.63 754800.0 0.63
2020-11-20 0.69 0.59 0.69 0.63 649800.0 0.63
2020-11-19 0.69 0.57 0.58 0.66 1596600.0 0.66
2020-11-18 0.58 0.52 0.54 0.58 369800.0 0.58
2020-11-17 0.57 0.53 0.57 0.54 294000.0 0.54
2020-11-16 0.56 0.52 0.52 0.55 310000.0 0.55
2020-11-13 0.53 0.5 0.51 0.52 229700.0 0.52
2020-11-12 0.55 0.49 0.54 0.52 375600.0 0.52
2020-11-11 0.57 0.51 0.52 0.56 550000.0 0.56
2020-11-10 0.54 0.5 0.5 0.53 526000.0 0.53
2020-11-09 0.52 0.47 0.5 0.52 688700.0 0.52
2020-11-06 0.5 0.45 0.49 0.5 1131100.0 0.5
2020-11-05 0.5 0.48 0.48 0.49 1415500.0 0.49
2020-11-04 0.5 0.47 0.49 0.48 206500.0 0.48
2020-11-03 0.5 0.47 0.5 0.49 327700.0 0.49
2020-11-02 0.55 0.47 0.51 0.49 1744200.0 0.49
2020-10-30 0.5 0.46 0.48 0.47 219400.0 0.47
2020-10-29 0.5 0.47 0.49 0.48 232100.0 0.48
2020-10-28 0.5 0.46 0.5 0.5 380300.0 0.5
2020-10-27 0.52 0.49 0.51 0.52 215100.0 0.52
2020-10-26 0.55 0.51 0.52 0.52 178700.0 0.52
2020-10-23 0.55 0.51 0.54 0.55 155500.0 0.55
2020-10-22 0.55 0.51 0.53 0.53 188700.0 0.53
2020-10-21 0.54 0.5 0.52 0.53 357200.0 0.53
2020-10-20 0.53 0.5 0.52 0.51 285500.0 0.51
2020-10-19 0.53 0.51 0.51 0.51 203000.0 0.51
2020-10-16 0.54 0.5 0.53 0.51 427000.0 0.51
2020-10-15 0.56 0.52 0.56 0.52 760300.0 0.52
2020-10-14 0.58 0.53 0.54 0.55 673200.0 0.55
2020-10-13 0.62 0.53 0.56 0.56 1713200.0 0.56
2020-10-12 0.55 0.51 0.54 0.52 301100.0 0.52
2020-10-09 0.56 0.54 0.55 0.54 194600.0 0.54
2020-10-08 0.56 0.53 0.53 0.54 141300.0 0.54
2020-10-07 0.56 0.53 0.54 0.55 91300.0 0.55
2020-10-06 0.57 0.54 0.54 0.54 199600.0 0.54
2020-10-05 0.58 0.53 0.58 0.55 213400.0 0.55
2020-10-02 0.57 0.52 0.54 0.57 191100.0 0.57
2020-10-01 0.6 0.51 0.55 0.54 465400.0 0.54
2020-09-30 0.58 0.51 0.55 0.51 287900.0 0.51
2020-09-29 0.58 0.5 0.55 0.55 354100.0 0.55
2020-09-28 0.54 0.49 0.49 0.54 300600.0 0.54
2020-09-25 0.49 0.48 0.48 0.48 165700.0 0.48
2020-09-24 0.48 0.45 0.47 0.46 272500.0 0.46
2020-09-23 0.54 0.47 0.52 0.48 343600.0 0.48
2020-09-22 0.57 0.52 0.54 0.52 289400.0 0.52
2020-09-21 0.58 0.54 0.56 0.55 223700.0 0.55
2020-09-18 0.6 0.55 0.59 0.55 311600.0 0.55
2020-09-17 0.62 0.54 0.55 0.58 407800.0 0.58
2020-09-16 0.58 0.55 0.56 0.56 184000.0 0.56
2020-09-15 0.58 0.54 0.54 0.56 229800.0 0.56
2020-09-14 0.58 0.52 0.53 0.57 469000.0 0.57
2020-09-11 0.53 0.49 0.52 0.52 240700.0 0.52
2020-09-10 0.52 0.46 0.46 0.51 571300.0 0.51
2020-09-09 0.48 0.44 0.44 0.48 282400.0 0.48
2020-09-08 0.47 0.42 0.46 0.45 397500.0 0.45
2020-09-04 0.49 0.43 0.49 0.46 506500.0 0.46
2020-09-03 0.5 0.45 0.48 0.48 361600.0 0.48
2020-09-02 0.51 0.47 0.51 0.48 694900.0 0.48
2020-09-01 0.53 0.5 0.53 0.5 542200.0 0.5
2020-08-31 0.57 0.51 0.55 0.53 1012100.0 0.53
2020-08-28 0.68 0.55 0.55 0.57 2403300.0 0.57
2020-08-27 0.58 0.55 0.57 0.56 341200.0 0.56
2020-08-26 0.59 0.56 0.57 0.57 342700.0 0.57
2020-08-25 0.59 0.55 0.55 0.59 392500.0 0.59
2020-08-24 0.58 0.54 0.57 0.56 1007700.0 0.56
2020-08-21 0.63 0.56 0.63 0.59 752400.0 0.59
2020-08-20 0.64 0.62 0.63 0.62 396700.0 0.62
2020-08-19 0.64 0.62 0.63 0.64 495400.0 0.64
2020-08-18 0.63 0.59 0.6 0.62 607600.0 0.62
2020-08-17 0.61 0.57 0.61 0.6 1167300.0 0.6
2020-08-14 0.66 0.6 0.65 0.61 1069100.0 0.61
2020-08-13 0.66 0.6 0.61 0.64 1251900.0 0.64
2020-08-12 0.71 0.66 0.7 0.68 1307800.0 0.68
2020-08-11 0.75 0.7 0.72 0.71 1165000.0 0.71
2020-08-10 0.75 0.68 0.71 0.72 1225400.0 0.72
2020-08-07 0.74 0.7 0.73 0.71 931300.0 0.71
2020-08-06 0.77 0.72 0.77 0.73 1099700.0 0.73
2020-08-05 0.78 0.72 0.75 0.77 2239400.0 0.77
2020-08-04 0.77 0.68 0.69 0.74 2092200.0 0.74
2020-08-03 0.71 0.66 0.71 0.69 1662600.0 0.69
2020-07-31 0.74 0.7 0.74 0.7 2007000.0 0.7
2020-07-30 0.8 0.71 0.77 0.76 4439200.0 0.76
2020-07-29 1.2 0.78 0.92 0.84 49427800.0 0.84
2020-07-28 0.86 0.79 0.86 0.8 889600.0 0.8
2020-07-27 0.86 0.79 0.83 0.82 1699000.0 0.82
2020-07-24 0.83 0.76 0.8 0.83 1741100.0 0.83
2020-07-23 0.83 0.75 0.83 0.79 3072400.0 0.79
2020-07-22 0.94 0.75 0.92 0.84 5367400.0 0.84
2020-07-21 1.05 0.91 1.0 0.95 3867900.0 0.95
2020-07-20 1.05 0.89 0.91 0.96 6823100.0 0.96
2020-07-17 0.89 0.83 0.86 0.87 1450400.0 0.87
2020-07-16 0.87 0.79 0.82 0.85 1852900.0 0.85
2020-07-15 0.8 0.75 0.77 0.78 724500.0 0.78
2020-07-14 0.79 0.71 0.77 0.77 1098400.0 0.77
2020-07-13 0.83 0.75 0.81 0.76 1311800.0 0.76
2020-07-10 0.85 0.8 0.82 0.82 598300.0 0.82
2020-07-09 0.84 0.8 0.84 0.83 1040800.0 0.83
2020-07-08 0.87 0.8 0.84 0.84 1300900.0 0.84
2020-07-07 0.88 0.82 0.85 0.86 1760000.0 0.86
2020-07-06 0.86 0.69 0.71 0.83 4894500.0 0.83
2020-07-02 0.72 0.69 0.71 0.69 595900.0 0.69
2020-07-01 0.75 0.68 0.7 0.71 1391400.0 0.71
2020-06-30 0.72 0.67 0.72 0.68 1367700.0 0.68
2020-06-29 0.79 0.69 0.79 0.72 1060100.0 0.72
2020-06-26 0.81 0.68 0.8 0.73 1583100.0 0.73
2020-06-25 0.82 0.76 0.82 0.8 868100.0 0.8
2020-06-24 0.83 0.77 0.82 0.82 1618800.0 0.82
2020-06-23 0.84 0.75 0.79 0.81 1691300.0 0.81
2020-06-22 0.86 0.78 0.84 0.79 2355500.0 0.79
2020-06-19 0.9 0.82 0.9 0.84 2905000.0 0.84
2020-06-18 0.92 0.88 0.92 0.89 2583100.0 0.89
2020-06-17 1.01 0.86 0.92 0.88 6577600.0 0.88
2020-06-16 0.95 0.9 0.94 0.93 3664100.0 0.93
2020-06-15 0.98 0.89 0.95 0.94 6081600.0 0.94
2020-06-12 1.02 0.85 0.87 0.95 11391100.0 0.95
2020-06-11 0.9 0.78 0.83 0.86 4996300.0 0.86
2020-06-10 0.95 0.87 0.95 0.9 3523200.0 0.9
2020-06-09 0.94 0.84 0.94 0.92 7931200.0 0.92
2020-06-08 0.88 0.83 0.85 0.85 1045800.0 0.85
2020-06-05 0.88 0.81 0.88 0.83 1243400.0 0.83
2020-06-04 0.98 0.78 0.79 0.84 3395800.0 0.84
2020-06-03 0.84 0.77 0.84 0.8 496100.0 0.8
2020-06-02 0.86 0.74 0.74 0.8 881600.0 0.8
2020-06-01 0.78 0.71 0.72 0.74 389800.0 0.74
2020-05-29 0.78 0.68 0.73 0.75 436300.0 0.75
2020-05-28 0.76 0.66 0.67 0.73 792400.0 0.73
2020-05-27 0.68 0.62 0.68 0.66 179600.0 0.66
2020-05-26 0.71 0.64 0.71 0.67 212400.0 0.67
2020-05-22 0.72 0.62 0.67 0.69 493000.0 0.69
2020-05-21 0.69 0.58 0.61 0.67 398600.0 0.67
2020-05-20 0.63 0.59 0.61 0.62 200400.0 0.62
2020-05-19 0.65 0.57 0.63 0.62 377800.0 0.62
2020-05-18 0.64 0.58 0.6 0.62 289900.0 0.62
2020-05-15 0.63 0.55 0.63 0.6 506400.0 0.6
2020-05-14 0.72 0.56 0.72 0.66 388500.0 0.66
2020-05-13 0.8 0.65 0.8 0.67 772500.0 0.67
2020-05-12 0.88 0.74 0.76 0.76 976200.0 0.76
2020-05-11 0.74 0.55 0.55 0.74 697500.0 0.74
2020-05-08 0.64 0.55 0.57 0.63 465200.0 0.63
2020-05-07 0.57 0.51 0.57 0.57 287100.0 0.57
2020-05-06 0.6 0.53 0.6 0.55 176800.0 0.55
2020-05-05 0.68 0.55 0.68 0.59 620800.0 0.59
2020-05-04 0.64 0.48 0.49 0.62 1405400.0 0.62
2020-05-01 0.51 0.47 0.51 0.49 275800.0 0.49
2020-04-30 0.53 0.49 0.52 0.51 275500.0 0.51
2020-04-29 0.53 0.5 0.53 0.51 346800.0 0.51
2020-04-28 0.52 0.48 0.48 0.52 543600.0 0.52
2020-04-27 0.5 0.47 0.5 0.47 392700.0 0.47
2020-04-24 0.5 0.46 0.5 0.47 256300.0 0.47
2020-04-23 0.5 0.45 0.46 0.46 223500.0 0.46
2020-04-22 0.47 0.45 0.46 0.46 437900.0 0.46
2020-04-21 0.5 0.46 0.49 0.46 250500.0 0.46
2020-04-20 0.52 0.47 0.52 0.48 469400.0 0.48
2020-04-17 0.51 0.49 0.51 0.49 383300.0 0.49
2020-04-16 0.53 0.48 0.53 0.49 622500.0 0.49
2020-04-15 0.56 0.47 0.47 0.53 1937200.0 0.53
2020-04-14 0.5 0.45 0.5 0.47 977600.0 0.47
2020-04-13 0.48 0.45 0.48 0.48 552100.0 0.48
2020-04-09 0.46 0.44 0.46 0.45 223400.0 0.45
2020-04-08 0.47 0.44 0.47 0.45 163700.0 0.45
2020-04-07 0.47 0.46 0.47 0.46 156400.0 0.46
2020-04-06 0.52 0.45 0.52 0.46 205300.0 0.46
2020-04-03 0.49 0.45 0.45 0.48 19900.0 0.48
2020-04-02 0.51 0.46 0.51 0.47 69200.0 0.47
2020-04-01 0.5 0.46 0.46 0.48 78800.0 0.48
2020-03-31 0.51 0.46 0.5 0.46 212800.0 0.46
2020-03-30 0.5 0.48 0.5 0.49 54300.0 0.49
2020-03-27 0.49 0.47 0.48 0.48 69200.0 0.48
2020-03-26 0.5 0.47 0.49 0.48 85600.0 0.48
2020-03-25 0.52 0.44 0.5 0.47 516700.0 0.47
2020-03-24 0.51 0.45 0.5 0.46 634400.0 0.46
2020-03-23 0.48 0.43 0.45 0.44 93000.0 0.44
2020-03-20 0.51 0.45 0.5 0.45 40200.0 0.45
2020-03-19 0.49 0.44 0.44 0.48 53500.0 0.48
2020-03-18 0.51 0.44 0.46 0.44 85700.0 0.44
2020-03-17 0.51 0.44 0.48 0.48 62400.0 0.48
2020-03-16 0.57 0.43 0.52 0.44 164100.0 0.44
2020-03-13 0.55 0.52 0.55 0.52 54100.0 0.52
2020-03-12 0.63 0.5 0.62 0.52 199300.0 0.52
2020-03-11 0.72 0.6 0.71 0.6 146000.0 0.6
2020-03-10 0.82 0.65 0.73 0.68 354600.0 0.68
2020-03-09 0.77 0.65 0.77 0.71 160600.0 0.71
2020-03-06 0.75 0.68 0.74 0.68 77800.0 0.68
2020-03-05 0.73 0.68 0.68 0.72 69200.0 0.72
2020-03-04 0.8 0.67 0.75 0.7 73700.0 0.7
2020-03-03 0.77 0.7 0.71 0.71 58700.0 0.71
2020-03-02 0.75 0.67 0.75 0.73 56900.0 0.73
2020-02-28 0.81 0.65 0.76 0.74 212300.0 0.74
2020-02-27 0.79 0.68 0.73 0.75 174300.0 0.75
2020-02-26 0.81 0.72 0.8 0.73 92000.0 0.73
2020-02-25 0.9 0.78 0.8 0.78 69700.0 0.78
2020-02-24 0.86 0.79 0.82 0.8 60000.0 0.8
2020-02-21 0.9 0.81 0.82 0.82 96900.0 0.82
2020-02-20 0.9 0.8 0.88 0.83 131200.0 0.83
2020-02-19 0.88 0.83 0.85 0.83 73100.0 0.83
2020-02-18 0.87 0.8 0.83 0.83 162500.0 0.83