Regulus Therapeutics Inc (7RG0.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08PM CEST
Time period:
29 Sept 2023 - 29 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2024 | 1.4100 | 1.4600 | 1.3900 | 1.4600 | 1.4600 | - |
| 26 Sept 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | - |
| 25 Sept 2024 | 1.3800 | 1.4600 | 1.3600 | 1.4000 | 1.4000 | - |
| 24 Sept 2024 | 1.4800 | 1.4800 | 1.3800 | 1.3800 | 1.3800 | - |
| 23 Sept 2024 | 1.6300 | 1.6400 | 1.5200 | 1.5200 | 1.5200 | - |
| 20 Sept 2024 | 1.5300 | 1.5700 | 1.5300 | 1.5500 | 1.5500 | - |
| 19 Sept 2024 | 1.4600 | 1.5300 | 1.4200 | 1.5300 | 1.5300 | - |
| 18 Sept 2024 | 1.4400 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | - |
| 17 Sept 2024 | 1.4200 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | - |
| 16 Sept 2024 | 1.4500 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | - |
| 13 Sept 2024 | 1.4200 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | - |
| 12 Sept 2024 | 1.4000 | 1.4400 | 1.3900 | 1.3900 | 1.3900 | - |
| 11 Sept 2024 | 1.3700 | 1.4200 | 1.3400 | 1.3800 | 1.3800 | 100 |
| 10 Sept 2024 | 1.3600 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | - |
| 09 Sept 2024 | 1.3200 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | - |
| 06 Sept 2024 | 1.4000 | 1.4200 | 1.2700 | 1.2700 | 1.2700 | - |
| 05 Sept 2024 | 1.4400 | 1.4600 | 1.3800 | 1.4100 | 1.4100 | - |
| 04 Sept 2024 | 1.4100 | 1.4700 | 1.4000 | 1.4100 | 1.4100 | - |
| 03 Sept 2024 | 1.5100 | 1.5400 | 1.4100 | 1.4100 | 1.4100 | - |
| 02 Sept 2024 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | - |
| 30 Aug 2024 | 1.4900 | 1.5200 | 1.4700 | 1.4900 | 1.4900 | - |
| 29 Aug 2024 | 1.4900 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | - |
| 28 Aug 2024 | 1.6100 | 1.6200 | 1.5100 | 1.5100 | 1.5100 | - |
| 27 Aug 2024 | 1.6500 | 1.6500 | 1.5300 | 1.5300 | 1.5300 | - |
| 26 Aug 2024 | 1.5800 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | - |
| 23 Aug 2024 | 1.4600 | 1.5400 | 1.4400 | 1.5300 | 1.5300 | - |
| 22 Aug 2024 | 1.4800 | 1.4900 | 1.4400 | 1.4400 | 1.4400 | - |
| 21 Aug 2024 | 1.4300 | 1.4900 | 1.4100 | 1.4900 | 1.4900 | - |
| 20 Aug 2024 | 1.4300 | 1.4700 | 1.3600 | 1.3600 | 1.3600 | - |
| 19 Aug 2024 | 1.4500 | 1.4900 | 1.3900 | 1.4200 | 1.4200 | - |
| 16 Aug 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | - |
| 15 Aug 2024 | 1.4000 | 1.4800 | 1.4000 | 1.4500 | 1.4500 | - |
| 14 Aug 2024 | 1.4500 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | - |
| 13 Aug 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | - |
| 12 Aug 2024 | 1.3500 | 1.4500 | 1.3500 | 1.4500 | 1.4500 | - |
| 09 Aug 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | - |
| 08 Aug 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3900 | 1.3900 | - |
| 07 Aug 2024 | 1.4000 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | - |
| 06 Aug 2024 | 1.3900 | 1.4500 | 1.3600 | 1.4200 | 1.4200 | - |
| 05 Aug 2024 | 1.4200 | 1.4500 | 1.3600 | 1.3800 | 1.3800 | - |
| 02 Aug 2024 | 1.6100 | 1.6400 | 1.5000 | 1.5000 | 1.5000 | - |
| 01 Aug 2024 | 1.6600 | 1.6700 | 1.5800 | 1.5800 | 1.5800 | - |
| 31 July 2024 | 1.7100 | 1.7200 | 1.6600 | 1.6600 | 1.6600 | - |
| 30 July 2024 | 1.7200 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | - |
| 29 July 2024 | 1.6400 | 1.7000 | 1.6400 | 1.6900 | 1.6900 | - |
| 26 July 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | - |
| 25 July 2024 | 1.6100 | 1.6900 | 1.5800 | 1.6500 | 1.6500 | - |
| 24 July 2024 | 1.6000 | 1.6500 | 1.5900 | 1.6400 | 1.6400 | - |
| 23 July 2024 | 1.5500 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | - |
| 22 July 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | - |
| 19 July 2024 | 1.5400 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | - |
| 18 July 2024 | 1.5700 | 1.6000 | 1.5200 | 1.5200 | 1.5200 | - |
| 17 July 2024 | 1.6300 | 1.6300 | 1.5600 | 1.5900 | 1.5900 | - |
| 16 July 2024 | 1.5900 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | - |
| 15 July 2024 | 1.5700 | 1.6400 | 1.5700 | 1.5900 | 1.5900 | - |
| 12 July 2024 | 1.6500 | 1.6600 | 1.5600 | 1.5600 | 1.5600 | - |
| 11 July 2024 | 1.6200 | 1.7000 | 1.6100 | 1.6700 | 1.6700 | - |
| 10 July 2024 | 1.5500 | 1.6300 | 1.5500 | 1.6300 | 1.6300 | - |
| 09 July 2024 | 1.6200 | 1.6300 | 1.5600 | 1.5600 | 1.5600 | - |
| 08 July 2024 | 1.5300 | 1.6300 | 1.5300 | 1.6100 | 1.6100 | - |
| 05 July 2024 | 1.6600 | 1.6600 | 1.5300 | 1.5300 | 1.5300 | - |
| 04 July 2024 | 1.6700 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | - |
| 03 July 2024 | 1.6300 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | - |
| 02 July 2024 | 1.7700 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | - |
| 01 July 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | - |
| 28 June 2024 | 1.8900 | 1.9500 | 1.6300 | 1.6700 | 1.6700 | - |
| 27 June 2024 | 1.9100 | 1.9100 | 1.8800 | 1.8800 | 1.8800 | - |
| 26 June 2024 | 1.9900 | 1.9900 | 1.8300 | 1.8300 | 1.8300 | - |
| 25 June 2024 | 1.9200 | 2.0800 | 1.8500 | 2.0000 | 2.0000 | - |
| 24 June 2024 | 2.3400 | 2.6400 | 2.3400 | 2.6400 | 2.6400 | - |
| 21 June 2024 | 2.3400 | 2.3800 | 2.2600 | 2.2600 | 2.2600 | - |
| 20 June 2024 | 2.3200 | 2.3200 | 2.2600 | 2.3000 | 2.3000 | - |
| 19 June 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 18 June 2024 | 2.2000 | 2.3000 | 2.2000 | 2.2800 | 2.2800 | - |
| 17 June 2024 | 2.2400 | 2.2600 | 2.2200 | 2.2200 | 2.2200 | - |
| 14 June 2024 | 2.3000 | 2.3200 | 2.2600 | 2.2600 | 2.2600 | - |
| 13 June 2024 | 2.1800 | 2.3200 | 2.1800 | 2.3200 | 2.3200 | - |
| 12 June 2024 | 2.2400 | 2.2600 | 2.1800 | 2.1800 | 2.1800 | - |
| 11 June 2024 | 2.2600 | 2.2800 | 2.2200 | 2.2200 | 2.2200 | - |
| 10 June 2024 | 2.0800 | 2.3600 | 2.0600 | 2.3600 | 2.3600 | - |
| 07 June 2024 | 2.0400 | 2.0800 | 2.0400 | 2.0600 | 2.0600 | - |
| 06 June 2024 | 2.0800 | 2.1800 | 2.0800 | 2.1200 | 2.1200 | - |
| 05 June 2024 | 2.0200 | 2.1800 | 2.0200 | 2.1400 | 2.1400 | - |
| 04 June 2024 | 2.0200 | 2.1200 | 2.0200 | 2.0400 | 2.0400 | - |
| 03 June 2024 | 2.1200 | 2.1400 | 2.0400 | 2.0400 | 2.0400 | - |
| 31 May 2024 | 2.1200 | 2.3800 | 2.1000 | 2.1600 | 2.1600 | - |
| 30 May 2024 | 1.9500 | 2.0800 | 1.9500 | 2.0800 | 2.0800 | - |
| 29 May 2024 | 1.8700 | 1.9500 | 1.8700 | 1.9300 | 1.9300 | - |
| 28 May 2024 | 1.8500 | 1.9300 | 1.8500 | 1.9200 | 1.9200 | - |
| 27 May 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 24 May 2024 | 1.7800 | 1.8600 | 1.7400 | 1.8600 | 1.8600 | - |
| 23 May 2024 | 1.7700 | 1.7900 | 1.7600 | 1.7600 | 1.7600 | - |
| 22 May 2024 | 1.7400 | 1.7900 | 1.7000 | 1.7900 | 1.7900 | - |
| 21 May 2024 | 1.8500 | 1.8500 | 1.7200 | 1.7200 | 1.7200 | - |
| 20 May 2024 | 1.8400 | 1.8800 | 1.8200 | 1.8800 | 1.8800 | - |
| 17 May 2024 | 1.8400 | 1.9100 | 1.8000 | 1.8000 | 1.8000 | - |
| 16 May 2024 | 1.8600 | 1.9300 | 1.8500 | 1.8800 | 1.8800 | - |
| 15 May 2024 | 1.9300 | 1.9400 | 1.8200 | 1.8200 | 1.8200 | - |
| 14 May 2024 | 1.9300 | 1.9500 | 1.8900 | 1.9300 | 1.9300 | - |
| 13 May 2024 | 2.0600 | 2.0600 | 1.9300 | 1.9300 | 1.9300 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.