RGLS - Regulus Therapeutics Inc.
IEX Last Trade
1.54
-0.005 -0.325%
Share volume: 4,005
Last Updated: Fri 27 Dec 2024 08:30:10 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.25%
PREVIOUS CLOSE
CHG
CHG%
$1.54
0.00
-0.32%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $1.56 | $1.56 | $1.60 | $1.60 | $1.52 | $1.52 | $1.60 | $1.60 | 198,016 | $196,737.00 |
| 12/24/2024 | $1.53 | $1.53 | $1.54 | $1.54 | $1.51 | $1.51 | $1.54 | $1.54 | 46,290 | $45,980.00 |
| 12/23/2024 | $1.57 | $1.57 | $1.59 | $1.59 | $1.49 | $1.49 | $1.53 | $1.53 | 309,915 | $309,915.00 |
| 12/20/2024 | $1.53 | $1.53 | $1.60 | $1.60 | $1.51 | $1.51 | $1.59 | $1.59 | 462,272 | $462,262.00 |
| 12/19/2024 | $1.54 | $1.54 | $1.65 | $1.65 | $1.50 | $1.50 | $1.55 | $1.55 | 236,851 | $236,851.00 |
| 12/18/2024 | $1.63 | $1.63 | $1.64 | $1.64 | $1.50 | $1.50 | $1.51 | $1.51 | 234,588 | $234,588.00 |
| 12/17/2024 | $1.60 | $1.60 | $1.65 | $1.65 | $1.53 | $1.53 | $1.62 | $1.62 | 408,840 | $408,840.00 |
| 12/16/2024 | $1.57 | $1.57 | $1.70 | $1.70 | $1.57 | $1.57 | $1.64 | $1.64 | 357,458 | $357,458.00 |