NasdaqCM - Nasdaq Real Time Price • USD
Regulus Therapeutics Inc. (RGLS)
As of 1:59 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 2.2300 | 2.3100 | 2.0900 | 2.1600 | 2.1600 | 161,863 |
| Apr 18, 2024 | 2.3500 | 2.3800 | 2.1800 | 2.2200 | 2.2200 | 202,900 |
| Apr 17, 2024 | 2.4400 | 2.6000 | 2.3300 | 2.3400 | 2.3400 | 295,300 |
| Apr 16, 2024 | 2.7000 | 2.7800 | 2.5300 | 2.5600 | 2.5600 | 455,900 |
| Apr 15, 2024 | 2.8200 | 2.8300 | 2.6600 | 2.7800 | 2.7800 | 315,000 |
| Apr 12, 2024 | 2.8600 | 2.8800 | 2.7000 | 2.8000 | 2.8000 | 343,800 |
| Apr 11, 2024 | 2.6300 | 2.8600 | 2.6200 | 2.7800 | 2.7800 | 375,300 |
| Apr 10, 2024 | 2.6800 | 2.6800 | 2.5600 | 2.6200 | 2.6200 | 192,200 |
| Apr 9, 2024 | 2.6500 | 2.7700 | 2.6100 | 2.7000 | 2.7000 | 220,900 |
| Apr 8, 2024 | 2.5900 | 2.7600 | 2.5100 | 2.6700 | 2.6700 | 348,200 |
| Apr 5, 2024 | 2.5200 | 2.6700 | 2.4500 | 2.5400 | 2.5400 | 355,900 |
| Apr 4, 2024 | 2.6800 | 2.7300 | 2.5100 | 2.5200 | 2.5200 | 266,100 |
| Apr 3, 2024 | 2.7900 | 2.7900 | 2.6000 | 2.6100 | 2.6100 | 249,300 |
| Apr 2, 2024 | 2.7800 | 2.8100 | 2.5200 | 2.7200 | 2.7200 | 826,600 |
| Apr 1, 2024 | 2.9000 | 2.9100 | 2.5900 | 2.8000 | 2.8000 | 912,900 |
| Mar 28, 2024 | 2.8100 | 2.9300 | 2.8000 | 2.8800 | 2.8800 | 809,000 |
| Mar 27, 2024 | 2.8800 | 3.0000 | 2.7300 | 2.8800 | 2.8800 | 887,000 |
| Mar 26, 2024 | 2.8400 | 3.0000 | 2.6700 | 2.8500 | 2.8500 | 832,900 |
| Mar 25, 2024 | 2.7000 | 2.9900 | 2.6700 | 2.8200 | 2.8200 | 1,084,300 |
| Mar 22, 2024 | 2.8000 | 2.8400 | 2.5600 | 2.6900 | 2.6900 | 697,200 |
| Mar 21, 2024 | 2.5900 | 2.8200 | 2.5000 | 2.7800 | 2.7800 | 1,472,000 |
| Mar 20, 2024 | 2.2900 | 2.5200 | 2.2000 | 2.5000 | 2.5000 | 727,400 |
| Mar 19, 2024 | 2.3700 | 2.4500 | 2.1300 | 2.3800 | 2.3800 | 686,300 |
| Mar 18, 2024 | 2.1900 | 2.4100 | 2.0300 | 2.3600 | 2.3600 | 866,800 |
| Mar 15, 2024 | 2.4300 | 2.4700 | 1.9800 | 2.1100 | 2.1100 | 1,483,500 |
| Mar 14, 2024 | 2.4100 | 2.6400 | 1.9000 | 2.4400 | 2.4400 | 2,408,100 |
| Mar 13, 2024 | 2.4500 | 2.8000 | 2.2500 | 2.4300 | 2.4300 | 5,898,800 |
| Mar 12, 2024 | 2.3300 | 3.7900 | 1.9800 | 2.3600 | 2.3600 | 167,937,000 |
| Mar 11, 2024 | 1.3600 | 1.4300 | 1.3200 | 1.3800 | 1.3800 | 69,500 |
| Mar 8, 2024 | 1.4000 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 19,000 |
| Mar 7, 2024 | 1.5200 | 1.5200 | 1.3400 | 1.4200 | 1.4200 | 73,100 |
| Mar 6, 2024 | 1.4700 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 12,800 |
| Mar 5, 2024 | 1.4600 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 31,300 |
| Mar 4, 2024 | 1.5700 | 1.5700 | 1.4900 | 1.4900 | 1.4900 | 15,100 |
| Mar 1, 2024 | 1.4800 | 1.5100 | 1.4200 | 1.4900 | 1.4900 | 18,000 |
| Feb 29, 2024 | 1.5100 | 1.5400 | 1.4700 | 1.4700 | 1.4700 | 12,600 |
| Feb 28, 2024 | 1.5200 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 27,500 |
| Feb 27, 2024 | 1.4000 | 1.5500 | 1.4000 | 1.5100 | 1.5100 | 228,900 |
| Feb 26, 2024 | 1.4600 | 1.5100 | 1.4200 | 1.4200 | 1.4200 | 11,200 |
| Feb 23, 2024 | 1.4900 | 1.5400 | 1.4400 | 1.4600 | 1.4600 | 30,900 |
| Feb 22, 2024 | 1.4900 | 1.5900 | 1.4100 | 1.5300 | 1.5300 | 137,000 |
| Feb 21, 2024 | 1.5000 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 15,300 |
| Feb 20, 2024 | 1.5000 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 46,600 |
| Feb 16, 2024 | 1.5300 | 1.5600 | 1.4900 | 1.5300 | 1.5300 | 54,600 |
| Feb 15, 2024 | 1.4500 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 23,800 |
| Feb 14, 2024 | 1.5400 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 36,900 |
| Feb 13, 2024 | 1.6000 | 1.6100 | 1.5400 | 1.5600 | 1.5600 | 164,000 |
| Feb 12, 2024 | 1.5100 | 1.7400 | 1.4900 | 1.6500 | 1.6500 | 73,500 |
| Feb 9, 2024 | 1.4200 | 1.6200 | 1.3900 | 1.5600 | 1.5600 | 112,700 |
| Feb 8, 2024 | 1.4000 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 19,900 |
| Feb 7, 2024 | 1.3300 | 1.4100 | 1.2700 | 1.3800 | 1.3800 | 40,700 |
| Feb 6, 2024 | 1.3100 | 1.3600 | 1.2800 | 1.3000 | 1.3000 | 12,000 |
| Feb 5, 2024 | 1.3200 | 1.3800 | 1.2900 | 1.3400 | 1.3400 | 29,500 |
| Feb 2, 2024 | 1.3200 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 22,900 |
| Feb 1, 2024 | 1.2500 | 1.3700 | 1.2500 | 1.3600 | 1.3600 | 32,600 |
| Jan 31, 2024 | 1.2200 | 1.3500 | 1.1600 | 1.2700 | 1.2700 | 37,800 |
| Jan 30, 2024 | 1.1900 | 1.2600 | 1.1800 | 1.2400 | 1.2400 | 32,500 |
| Jan 29, 2024 | 1.2900 | 1.2900 | 1.2200 | 1.2600 | 1.2600 | 22,200 |
| Jan 26, 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 11,400 |
| Jan 25, 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 23,600 |
| Jan 24, 2024 | 1.2200 | 1.2700 | 1.1800 | 1.2500 | 1.2500 | 10,100 |
| Jan 23, 2024 | 1.1900 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 174,000 |
| Jan 22, 2024 | 1.1600 | 1.2200 | 1.1600 | 1.1700 | 1.1700 | 18,000 |
| Jan 19, 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 1,900 |
| Jan 18, 2024 | 1.1500 | 1.2500 | 1.1300 | 1.2200 | 1.2200 | 97,300 |
| Jan 17, 2024 | 1.2300 | 1.2700 | 1.0800 | 1.1300 | 1.1300 | 60,500 |
| Jan 16, 2024 | 1.3500 | 1.3500 | 1.2500 | 1.2600 | 1.2600 | 12,900 |
| Jan 12, 2024 | 1.3300 | 1.3600 | 1.2700 | 1.3000 | 1.3000 | 30,800 |
| Jan 11, 2024 | 1.3100 | 1.3600 | 1.2700 | 1.2700 | 1.2700 | 29,100 |
| Jan 10, 2024 | 1.2600 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 9,900 |
| Jan 9, 2024 | 1.2600 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 41,800 |
| Jan 8, 2024 | 1.3400 | 1.3400 | 1.2800 | 1.2900 | 1.2900 | 9,700 |
| Jan 5, 2024 | 1.3300 | 1.3400 | 1.2700 | 1.3200 | 1.3200 | 1,800 |
| Jan 4, 2024 | 1.3100 | 1.3300 | 1.2900 | 1.3100 | 1.3100 | 5,800 |
| Jan 3, 2024 | 1.3600 | 1.3700 | 1.2800 | 1.3100 | 1.3100 | 16,100 |
| Jan 2, 2024 | 1.3100 | 1.3300 | 1.2500 | 1.3100 | 1.3100 | 34,300 |
| Dec 29, 2023 | 1.2400 | 1.3400 | 1.2300 | 1.2800 | 1.2800 | 35,400 |
| Dec 28, 2023 | 1.3100 | 1.3100 | 1.2400 | 1.2600 | 1.2600 | 64,600 |
| Dec 27, 2023 | 1.2600 | 1.3500 | 1.2600 | 1.3100 | 1.3100 | 29,600 |
| Dec 26, 2023 | 1.2900 | 1.3600 | 1.2600 | 1.2900 | 1.2900 | 14,900 |
| Dec 22, 2023 | 1.2200 | 1.3100 | 1.2100 | 1.3100 | 1.3100 | 18,800 |
| Dec 21, 2023 | 1.2100 | 1.2900 | 1.2100 | 1.2400 | 1.2400 | 31,700 |
| Dec 20, 2023 | 1.3500 | 1.3800 | 1.2800 | 1.3200 | 1.3200 | 8,700 |
| Dec 19, 2023 | 1.3000 | 1.3700 | 1.2700 | 1.3200 | 1.3200 | 38,500 |
| Dec 18, 2023 | 1.3500 | 1.4100 | 1.2300 | 1.2300 | 1.2300 | 45,100 |
| Dec 15, 2023 | 1.3300 | 1.4100 | 1.3000 | 1.3700 | 1.3700 | 19,600 |
| Dec 14, 2023 | 1.4000 | 1.4200 | 1.2700 | 1.3500 | 1.3500 | 12,400 |
| Dec 13, 2023 | 1.2700 | 1.4100 | 1.2700 | 1.3700 | 1.3700 | 12,500 |
| Dec 12, 2023 | 1.3300 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 18,000 |
| Dec 11, 2023 | 1.3700 | 1.4300 | 1.3600 | 1.3800 | 1.3800 | 27,200 |
| Dec 8, 2023 | 1.4400 | 1.4400 | 1.3500 | 1.4000 | 1.4000 | 12,000 |
| Dec 7, 2023 | 1.3700 | 1.4600 | 1.3700 | 1.4400 | 1.4400 | 6,800 |
| Dec 6, 2023 | 1.3500 | 1.4400 | 1.3500 | 1.3900 | 1.3900 | 12,500 |
| Dec 5, 2023 | 1.3800 | 1.4400 | 1.2900 | 1.3500 | 1.3500 | 25,300 |
| Dec 4, 2023 | 1.2800 | 1.4000 | 1.2800 | 1.4000 | 1.4000 | 12,800 |
| Dec 1, 2023 | 1.3400 | 1.4000 | 1.2800 | 1.4000 | 1.4000 | 9,300 |
| Nov 30, 2023 | 1.3000 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 18,800 |
| Nov 29, 2023 | 1.2800 | 1.3500 | 1.2300 | 1.2900 | 1.2900 | 61,700 |
| Nov 28, 2023 | 1.3200 | 1.3200 | 1.2300 | 1.2800 | 1.2800 | 20,400 |
| Nov 27, 2023 | 1.3500 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 13,100 |
| Nov 24, 2023 | 1.3300 | 1.3400 | 1.2200 | 1.3400 | 1.3400 | 3,100 |
| Nov 22, 2023 | 1.3700 | 1.3900 | 1.2300 | 1.3000 | 1.3000 | 112,900 |
| Nov 21, 2023 | 1.3700 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 43,600 |
| Nov 20, 2023 | 1.3800 | 1.4200 | 1.3400 | 1.4000 | 1.4000 | 20,900 |
| Nov 17, 2023 | 1.3400 | 1.4400 | 1.3300 | 1.4400 | 1.4400 | 9,400 |
| Nov 16, 2023 | 1.3700 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 12,100 |
| Nov 15, 2023 | 1.3900 | 1.4000 | 1.3400 | 1.3900 | 1.3900 | 8,700 |
| Nov 14, 2023 | 1.4400 | 1.4400 | 1.3100 | 1.3500 | 1.3500 | 18,900 |
| Nov 13, 2023 | 1.3200 | 1.3900 | 1.2600 | 1.3500 | 1.3500 | 14,200 |
| Nov 10, 2023 | 1.3600 | 1.3700 | 1.2500 | 1.3200 | 1.3200 | 10,900 |
| Nov 9, 2023 | 1.3300 | 1.4400 | 1.3300 | 1.3700 | 1.3700 | 6,100 |
| Nov 8, 2023 | 1.4600 | 1.4600 | 1.3600 | 1.4400 | 1.4400 | 11,800 |
| Nov 7, 2023 | 1.3600 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 4,900 |
| Nov 6, 2023 | 1.3700 | 1.4700 | 1.3700 | 1.3900 | 1.3900 | 18,300 |
| Nov 3, 2023 | 1.3700 | 1.4800 | 1.3300 | 1.3900 | 1.3900 | 30,400 |
| Nov 2, 2023 | 1.2500 | 1.3500 | 1.2300 | 1.3500 | 1.3500 | 14,700 |
| Nov 1, 2023 | 1.2400 | 1.3000 | 1.2100 | 1.2300 | 1.2300 | 7,100 |
| Oct 31, 2023 | 1.2500 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 4,100 |
| Oct 30, 2023 | 1.2500 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 11,400 |
| Oct 27, 2023 | 1.2600 | 1.3100 | 1.2000 | 1.2500 | 1.2500 | 21,700 |
| Oct 26, 2023 | 1.3000 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 21,900 |
| Oct 25, 2023 | 1.3000 | 1.3600 | 1.3000 | 1.3600 | 1.3600 | 7,100 |
| Oct 24, 2023 | 1.2200 | 1.3000 | 1.2200 | 1.3000 | 1.3000 | 9,800 |
| Oct 23, 2023 | 1.3200 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 8,800 |
| Oct 20, 2023 | 1.2600 | 1.3900 | 1.2200 | 1.3400 | 1.3400 | 26,900 |
| Oct 19, 2023 | 1.3700 | 1.3700 | 1.2600 | 1.2600 | 1.2600 | 27,200 |
| Oct 18, 2023 | 1.3300 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | 4,400 |
| Oct 17, 2023 | 1.2100 | 1.4000 | 1.2100 | 1.2900 | 1.2900 | 24,700 |
| Oct 16, 2023 | 1.2600 | 1.3500 | 1.2100 | 1.2600 | 1.2600 | 25,800 |
| Oct 13, 2023 | 1.2600 | 1.3600 | 1.2600 | 1.2600 | 1.2600 | 10,400 |
| Oct 12, 2023 | 1.2500 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 12,800 |
| Oct 11, 2023 | 1.3300 | 1.3800 | 1.2300 | 1.3000 | 1.3000 | 29,900 |
| Oct 10, 2023 | 1.3500 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | 15,900 |
| Oct 9, 2023 | 1.3200 | 1.4100 | 1.3200 | 1.3500 | 1.3500 | 4,400 |
| Oct 6, 2023 | 1.3300 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 6,800 |
| Oct 5, 2023 | 1.3400 | 1.4600 | 1.3400 | 1.3900 | 1.3900 | 22,200 |
| Oct 4, 2023 | 1.3900 | 1.4300 | 1.3300 | 1.3800 | 1.3800 | 17,400 |
| Oct 3, 2023 | 1.2800 | 1.3900 | 1.2800 | 1.3700 | 1.3700 | 15,000 |
| Oct 2, 2023 | 1.3700 | 1.3900 | 1.3400 | 1.3800 | 1.3800 | 9,500 |
| Sep 29, 2023 | 1.4100 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 13,300 |
| Sep 28, 2023 | 1.4300 | 1.4300 | 1.2500 | 1.3700 | 1.3700 | 27,300 |
| Sep 27, 2023 | 1.3200 | 1.4100 | 1.2600 | 1.3600 | 1.3600 | 31,800 |
| Sep 26, 2023 | 1.2900 | 1.4400 | 1.2900 | 1.3600 | 1.3600 | 32,700 |
| Sep 25, 2023 | 1.2800 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 25,600 |
| Sep 22, 2023 | 1.3100 | 1.3400 | 1.2400 | 1.2800 | 1.2800 | 36,200 |
| Sep 21, 2023 | 1.4200 | 1.4200 | 1.2500 | 1.2900 | 1.2900 | 48,300 |
| Sep 20, 2023 | 1.7000 | 1.7600 | 1.2600 | 1.3100 | 1.3100 | 187,400 |
| Sep 19, 2023 | 1.6900 | 1.6900 | 1.5100 | 1.6500 | 1.6500 | 11,300 |
| Sep 18, 2023 | 1.6500 | 1.6900 | 1.6100 | 1.6400 | 1.6400 | 3,400 |
| Sep 15, 2023 | 1.7000 | 1.7000 | 1.6300 | 1.7000 | 1.7000 | 28,000 |
| Sep 14, 2023 | 1.6900 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 23,900 |
| Sep 13, 2023 | 1.7000 | 1.7000 | 1.5100 | 1.6600 | 1.6600 | 68,800 |
| Sep 12, 2023 | 1.4800 | 1.5400 | 1.4500 | 1.4600 | 1.4600 | 17,100 |
| Sep 11, 2023 | 1.5600 | 1.6500 | 1.4700 | 1.5000 | 1.5000 | 34,800 |
| Sep 8, 2023 | 1.7000 | 1.7000 | 1.5400 | 1.6200 | 1.6200 | 730,200 |
| Sep 7, 2023 | 1.7000 | 1.7300 | 1.5900 | 1.6000 | 1.6000 | 7,400 |
| Sep 6, 2023 | 1.6700 | 1.8000 | 1.6600 | 1.6900 | 1.6900 | 50,900 |
| Sep 5, 2023 | 1.5000 | 1.7300 | 1.4800 | 1.6700 | 1.6700 | 76,600 |
| Sep 1, 2023 | 1.5600 | 1.6000 | 1.5100 | 1.5100 | 1.5100 | 19,600 |
| Aug 31, 2023 | 1.5800 | 1.6400 | 1.5400 | 1.5600 | 1.5600 | 22,500 |
| Aug 30, 2023 | 1.7200 | 1.7300 | 1.5600 | 1.6000 | 1.6000 | 34,600 |
| Aug 29, 2023 | 1.7300 | 1.8500 | 1.7000 | 1.7300 | 1.7300 | 44,200 |
| Aug 28, 2023 | 1.6500 | 1.7400 | 1.6500 | 1.7300 | 1.7300 | 8,600 |
| Aug 25, 2023 | 1.7600 | 1.7900 | 1.6000 | 1.6500 | 1.6500 | 25,100 |
| Aug 24, 2023 | 1.5500 | 1.7800 | 1.4200 | 1.7600 | 1.7600 | 104,800 |
| Aug 23, 2023 | 1.2700 | 1.5500 | 1.2700 | 1.5000 | 1.5000 | 69,200 |
| Aug 22, 2023 | 1.2900 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 3,600 |
| Aug 21, 2023 | 1.3000 | 1.3200 | 1.2500 | 1.2700 | 1.2700 | 10,300 |
| Aug 18, 2023 | 1.3100 | 1.3700 | 1.2600 | 1.3200 | 1.3200 | 3,100 |
| Aug 17, 2023 | 1.3200 | 1.3600 | 1.2800 | 1.3100 | 1.3100 | 5,800 |
| Aug 16, 2023 | 1.3000 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 3,400 |
| Aug 15, 2023 | 1.3000 | 1.3700 | 1.2600 | 1.3500 | 1.3500 | 14,100 |
| Aug 14, 2023 | 1.2900 | 1.4000 | 1.2500 | 1.3500 | 1.3500 | 10,700 |
| Aug 11, 2023 | 1.3800 | 1.3800 | 1.2500 | 1.3300 | 1.3300 | 7,600 |
| Aug 10, 2023 | 1.3800 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 4,400 |
| Aug 9, 2023 | 1.3100 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 4,000 |
| Aug 8, 2023 | 1.3400 | 1.4100 | 1.3100 | 1.3300 | 1.3300 | 5,700 |
| Aug 7, 2023 | 1.3300 | 1.3900 | 1.3300 | 1.3400 | 1.3400 | 4,100 |
| Aug 4, 2023 | 1.3300 | 1.3900 | 1.2800 | 1.3800 | 1.3800 | 13,200 |
| Aug 3, 2023 | 1.3500 | 1.3800 | 1.2900 | 1.3600 | 1.3600 | 24,500 |
| Aug 2, 2023 | 1.3500 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 3,000 |
| Aug 1, 2023 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 4,200 |
| Jul 31, 2023 | 1.3900 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 11,500 |
| Jul 28, 2023 | 1.3200 | 1.4000 | 1.3200 | 1.3900 | 1.3900 | 7,300 |
| Jul 27, 2023 | 1.3100 | 1.3400 | 1.2700 | 1.3300 | 1.3300 | 20,500 |
| Jul 26, 2023 | 1.3300 | 1.3700 | 1.2800 | 1.3400 | 1.3400 | 12,300 |
| Jul 25, 2023 | 1.3600 | 1.4500 | 1.2600 | 1.3300 | 1.3300 | 63,100 |
| Jul 24, 2023 | 1.3400 | 1.4000 | 1.2900 | 1.3000 | 1.3000 | 17,300 |
| Jul 21, 2023 | 1.3300 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 25,100 |
| Jul 20, 2023 | 1.4100 | 1.4100 | 1.3000 | 1.3500 | 1.3500 | 25,700 |
| Jul 19, 2023 | 1.4900 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 8,100 |
| Jul 18, 2023 | 1.4500 | 1.4600 | 1.4000 | 1.4500 | 1.4500 | 13,800 |
| Jul 17, 2023 | 1.4900 | 1.4900 | 1.4400 | 1.4600 | 1.4600 | 12,700 |
| Jul 14, 2023 | 1.4600 | 1.4900 | 1.4100 | 1.4600 | 1.4600 | 18,300 |
| Jul 13, 2023 | 1.4600 | 1.5300 | 1.4500 | 1.5000 | 1.5000 | 8,900 |
| Jul 12, 2023 | 1.4600 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 4,500 |
| Jul 11, 2023 | 1.4900 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 4,400 |
| Jul 10, 2023 | 1.4700 | 1.5200 | 1.4500 | 1.4500 | 1.4500 | 16,300 |
| Jul 7, 2023 | 1.4600 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 8,300 |
| Jul 6, 2023 | 1.4300 | 1.5000 | 1.4100 | 1.4700 | 1.4700 | 25,900 |
| Jul 5, 2023 | 1.5000 | 1.5800 | 1.4700 | 1.4700 | 1.4700 | 5,900 |
| Jul 3, 2023 | 1.4400 | 1.5700 | 1.4400 | 1.5000 | 1.5000 | 15,100 |
| Jun 30, 2023 | 1.4400 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 15,100 |
| Jun 29, 2023 | 1.3400 | 1.4400 | 1.3400 | 1.4300 | 1.4300 | 18,300 |
| Jun 28, 2023 | 1.3500 | 1.4300 | 1.3500 | 1.3900 | 1.3900 | 25,200 |
| Jun 27, 2023 | 1.3100 | 1.4500 | 1.2900 | 1.4300 | 1.4300 | 10,800 |
| Jun 26, 2023 | 1.3200 | 1.3600 | 1.2600 | 1.3400 | 1.3400 | 16,600 |
| Jun 23, 2023 | 1.3000 | 1.3400 | 1.2500 | 1.3400 | 1.3400 | 36,700 |
| Jun 22, 2023 | 1.3200 | 1.3300 | 1.2500 | 1.3200 | 1.3200 | 5,900 |
| Jun 21, 2023 | 1.4400 | 1.5100 | 1.3100 | 1.3100 | 1.3100 | 28,100 |
| Jun 20, 2023 | 1.5100 | 1.5100 | 1.3700 | 1.3700 | 1.3700 | 20,600 |
| Jun 16, 2023 | 1.4600 | 1.5100 | 1.4400 | 1.5000 | 1.5000 | 59,900 |
| Jun 15, 2023 | 1.4600 | 1.4700 | 1.3600 | 1.4400 | 1.4400 | 18,200 |
| Jun 14, 2023 | 1.5000 | 1.5000 | 1.4100 | 1.4100 | 1.4100 | 50,300 |
| Jun 13, 2023 | 1.4200 | 1.5300 | 1.4100 | 1.4500 | 1.4500 | 36,800 |
| Jun 12, 2023 | 1.3900 | 1.4600 | 1.3400 | 1.4600 | 1.4600 | 63,300 |
| Jun 9, 2023 | 1.4300 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 25,600 |
| Jun 8, 2023 | 1.3800 | 1.4600 | 1.3800 | 1.4200 | 1.4200 | 6,000 |
| Jun 7, 2023 | 1.3700 | 1.5100 | 1.3700 | 1.4000 | 1.4000 | 24,900 |
| Jun 6, 2023 | 1.3800 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 25,600 |
| Jun 5, 2023 | 1.2700 | 1.4000 | 1.2700 | 1.3700 | 1.3700 | 39,200 |
| Jun 2, 2023 | 1.3400 | 1.3400 | 1.2700 | 1.3000 | 1.3000 | 15,500 |
| Jun 1, 2023 | 1.3100 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 14,900 |
| May 31, 2023 | 1.3000 | 1.3200 | 1.2300 | 1.3000 | 1.3000 | 13,600 |
| May 30, 2023 | 1.3400 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 21,200 |
| May 26, 2023 | 1.3300 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 7,300 |
| May 25, 2023 | 1.3700 | 1.3900 | 1.3100 | 1.3300 | 1.3300 | 34,700 |
| May 24, 2023 | 1.3900 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 31,900 |
| May 23, 2023 | 1.3200 | 1.4000 | 1.2400 | 1.3700 | 1.3700 | 127,200 |
| May 22, 2023 | 1.4200 | 1.5400 | 1.3100 | 1.3200 | 1.3200 | 100,100 |
| May 19, 2023 | 1.5800 | 1.5800 | 1.4300 | 1.5100 | 1.5100 | 24,900 |
| May 18, 2023 | 1.6000 | 1.6200 | 1.5300 | 1.5600 | 1.5600 | 32,500 |
| May 17, 2023 | 1.4900 | 1.7000 | 1.4900 | 1.6300 | 1.6300 | 42,000 |
| May 16, 2023 | 1.5100 | 1.5300 | 1.4100 | 1.4500 | 1.4500 | 45,500 |
| May 15, 2023 | 1.7400 | 1.7900 | 1.5100 | 1.5500 | 1.5500 | 66,300 |
| May 12, 2023 | 2.1400 | 2.1400 | 1.6600 | 1.7500 | 1.7500 | 77,200 |
| May 11, 2023 | 1.5600 | 1.7600 | 1.5100 | 1.7300 | 1.7300 | 160,100 |
| May 10, 2023 | 1.3900 | 1.6000 | 1.3900 | 1.5000 | 1.5000 | 72,000 |
| May 9, 2023 | 1.4200 | 1.4200 | 1.3500 | 1.4100 | 1.4100 | 4,400 |
| May 8, 2023 | 1.4100 | 1.4200 | 1.3500 | 1.3700 | 1.3700 | 11,000 |
| May 5, 2023 | 1.3500 | 1.4400 | 1.3100 | 1.4100 | 1.4100 | 39,300 |
| May 4, 2023 | 1.3300 | 1.3600 | 1.2700 | 1.3600 | 1.3600 | 15,400 |
| May 3, 2023 | 1.2100 | 1.3200 | 1.2100 | 1.3000 | 1.3000 | 5,400 |
| May 2, 2023 | 1.3500 | 1.3500 | 1.2300 | 1.3000 | 1.3000 | 9,700 |
| May 1, 2023 | 1.3300 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 11,900 |
| Apr 28, 2023 | 1.2800 | 1.3500 | 1.2500 | 1.3400 | 1.3400 | 22,400 |
| Apr 27, 2023 | 1.2800 | 1.3400 | 1.2200 | 1.3200 | 1.3200 | 8,600 |
| Apr 26, 2023 | 1.3900 | 1.3900 | 1.2900 | 1.3500 | 1.3500 | 10,500 |
| Apr 25, 2023 | 1.3300 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 34,000 |
| Apr 24, 2023 | 1.3200 | 1.3800 | 1.2300 | 1.3600 | 1.3600 | 24,600 |
| Apr 21, 2023 | 1.2100 | 1.3500 | 1.1400 | 1.3500 | 1.3500 | 58,500 |
| Apr 20, 2023 | 1.2500 | 1.2500 | 1.1000 | 1.2000 | 1.2000 | 31,800 |
| Apr 19, 2023 | 1.2500 | 1.3300 | 1.1900 | 1.2400 | 1.2400 | 100,400 |
Related Tickers
LIXT Lixte Biotechnology Holdings, Inc.
3.5350
+3.67%
PEPG PepGen Inc.
11.08
-6.46%
CERO CERo Therapeutics Holdings, Inc.
1.5600
+1.30%
CLRB Cellectar Biosciences, Inc.
3.1550
+3.78%
ELEV Elevation Oncology, Inc.
4.0400
+0.75%
IMRN Immuron Limited
2.3000
-6.12%
XLO Xilio Therapeutics, Inc.
1.2100
-5.47%
NKGN NKGen Biotech, Inc.
1.2798
+49.37%
EQ Equillium, Inc.
1.6686
-3.55%
TRVI Trevi Therapeutics, Inc.
2.7100
+0.94%