Regulus Therapeutics Inc Historical Data - 7RG0 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Regulus Therapeutics Inc (7RG0)
Regulus Therapeutics Inc (7RG0) Historical

Regulus Therapeutics Inc (7RG0)

1.24

0.00

( 0.00% )

Updated: 17:32:02

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-2.36220472441	1.27	1.28	1.23	2207	1.25990485	DE
4	0.21	20.3883495146	1.03	1.43	1.03	2096	1.23043763	DE
12	-0.33	-21.0191082803	1.57	1.59	0.8	1675	1.20261784	DE
26	-0.16	-11.4285714286	1.4	1.64	0.8	1732	1.35184104	DE
52	-0.1	-7.46268656716	1.34	3.32	0.8	4196	1.92982048	DE
156	-0.28	-18.4210526316	1.52	3.32	0.8	3781	1.90816873	DE
260	-0.28	-18.4210526316	1.52	3.32	0.8	3781	1.90816873	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740691620	1.23	0	0.00	1.23	1.23	1.23	0
1740605220	1.23	0	0.00	1.23	1.23	1.23	0
1740518820	1.23	0	0.00	1.23	1.23	1.23	0
1740432420	1.23	-0.03	-2.38	1.28	1.28	1.23	14
1740173220	1.26	0.06	5.00	1.27	1.27	1.26	4400
1740086820	1.2	0	0.00	1.2	1.2	1.2	0
1740000420	1.2	0	0.00	1.2	1.2	1.2	0
1739914020	1.2	0.04	3.45	1.2	1.2	1.2	6146
1739827620	1.1599999	0	0.00	1.1599999	1.1599999	1.1599999	0
1739568420	1.1599999	0	0.00	1.1599999	1.1599999	1.1599999	0
1739482020	1.1599999	0	0.00	1.1599999	1.1599999	1.1599999	0
1739395620	1.1599999	0	0.00	1.1599999	1.1599999	1.1599999	0
1739309220	1.1599999	0	0.00	1.1599999	1.1599999	1.1599999	0
1739222820	1.1599999	0	0.00	1.1599999	1.1599999	1.1599999	0
1738963620	1.1599999	-0.05	-4.13	1.1599999	1.1599999	1.1599999	100
1738877220	1.21	-0.22	-15.38	1.29	1.29	1.21	1710
1738790820	1.43	0	0.00	1.43	1.43	1.43	0
1738704420	1.43	0.4	38.83	1.43	1.43	1.43	1400
1738618020	1.03	-0.03	-2.83	1.03	1.03	1.03	900
1738358820	1.06	0	0.00	1.06	1.06	1.06	0
1738272420	1.06	0.14	15.22	0.9	1.06	0.9	2300
1738186020	0.92	-0.26	-22.03	1.1499999	1.3	0.8	5150
1738099620	1.18	-0.01	-0.84	1.18	1.18	1.18	4031
1738013220	1.19	0.01	0.85	1.19	1.19	1.19	4000
1737754020	1.18	-0.04	-3.28	1.18	1.18	1.18	862
1737667620	1.22	0	0.00	1.22	1.22	1.22	0
1737581220	1.22	0	0.00	1.22	1.22	1.22	0
1737494820	1.22	0	0.00	1.22	1.22	1.22	0
1737408420	1.22	0	0.00	1.22	1.22	1.22	0
1737149220	1.22	0	0.00	1.22	1.22	1.22	0
1737062820	1.22	0	0.00	1.22	1.22	1.22	0
1736976420	1.22	-0.28	-18.67	1.22	1.22	1.22	750
1736890020	1.5	0	0.00	1.5	1.5	1.5	0
1736803620	1.5	0	0.00	1.5	1.5	1.5	0
1736544420	1.5	0	0.00	1.5	1.5	1.5	0
1736458020	1.5	0	0.00	1.5	1.5	1.5	0
1736371620	1.5	0	0.00	1.5	1.5	1.5	0
1736285220	1.5	-0.09	-5.66	1.5	1.5	1.5	66
1736198820	1.59	0.04	2.58	1.59	1.59	1.59	1
1735939620	1.55	0.05	3.33	1.58	1.58	1.55	105
1735853220	1.5	0	0.00	1.5	1.5	1.5	0
1735594020	1.5	0.02	1.35	1.5	1.5	1.5	91
1735334820	1.48	-0.09	-5.73	1.48	1.48	1.48	2662
1734989220	1.57	0	0.00	1.57	1.57	1.57	0
1734730020	1.57	0	0.00	1.57	1.57	1.57	0
1734643620	1.57	0	0.00	1.57	1.57	1.57	0
1734557220	1.57	0	0.00	1.57	1.57	1.57	0
1734470820	1.57	0	0.00	1.57	1.57	1.57	250
1734384420	1.57	0.05	3.29	1.57	1.57	1.57	51
1734125220	1.52	0	0.00	1.52	1.52	1.52	10
1734038820	1.52	0	0.00	1.52	1.52	1.52	0
1733952420	1.52	0	0.00	1.52	1.52	1.52	0
1733866020	1.52	0	0.00	1.52	1.52	1.52	0
1733779620	1.52	-0.01	-0.65	1.57	1.57	1.52	1852
1733520420	1.53	0	0.00	1.53	1.53	1.53	0
1733434020	1.53	0	0.00	1.53	1.53	1.53	0
1733347620	1.53	0.01	0.66	1.53	1.53	1.53	1398
1733261220	1.52	-0.02	-1.30	1.52	1.52	1.52	2500
1733174820	1.54	0.05	3.36	1.54	1.54	1.54	9500
1732915620	1.49	-0.1	-6.29	1.54	1.54	1.49	901
1732829220	1.59	0.16	11.19	1.59	1.59	1.59	100

Regulus Therapeutics

Fatfish Blockchain (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions