Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regulus Therapeutics Inc. - Common Stock (NQ: RGLS )

1.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 1.220 1.260 1.200 1.210 236,599 +0.00(+0.00%)
Feb 13, 2025 1.140 1.219 1.110 1.210 179,220 +0.07(+6.14%)
Feb 12, 2025 1.120 1.170 1.080 1.140 250,903 +0.01(+0.88%)
Feb 11, 2025 1.200 1.215 1.122 1.130 291,090 -0.07(-5.83%)
Feb 10, 2025 1.240 1.240 1.170 1.200 461,014 +0.01(+0.84%)
Feb 07, 2025 1.260 1.265 1.150 1.190 540,239 -0.08(-6.30%)
Feb 06, 2025 1.330 1.350 1.261 1.270 253,011 -0.05(-3.79%)
Feb 05, 2025 1.330 1.360 1.185 1.320 709,164 -0.02(-1.49%)
Feb 04, 2025 1.360 1.600 1.250 1.340 3,803,045 +0.11(+8.94%)
Feb 03, 2025 1.050 1.290 1.010 1.230 1,397,825 +0.23(+23.00%)
Jan 31, 2025 0.9300 1.140 0.9300 1.000 647,484 +0.00(+0.00%)
Jan 30, 2025 0.9750 1.155 0.9662 1.000 1,260,570 +0.03(+3.09%)
Jan 29, 2025 1.080 1.102 0.8301 0.9700 4,380,959 -0.20(-17.09%)
Jan 28, 2025 1.190 1.220 1.130 1.170 297,189 -0.02(-1.68%)
Jan 27, 2025 1.230 1.290 1.180 1.190 271,502 -0.05(-4.03%)
Jan 24, 2025 1.210 1.270 1.210 1.240 280,426 +0.03(+2.48%)
Jan 23, 2025 1.220 1.250 1.210 1.210 210,697 -0.03(-2.42%)
Jan 22, 2025 1.290 1.327 1.225 1.240 231,283 -0.02(-1.59%)
Jan 21, 2025 1.250 1.290 1.245 1.260 296,510 +0.02(+1.61%)
Jan 17, 2025 1.280 1.310 1.240 1.240 330,143 -0.04(-3.13%)
Jan 16, 2025 1.280 1.400 1.270 1.280 483,935 +0.01(+0.79%)
Jan 15, 2025 1.240 1.284 1.200 1.270 283,082 +0.04(+3.67%)
Jan 14, 2025 1.290 1.325 1.170 1.225 701,575 -0.07(-5.77%)
Jan 13, 2025 1.370 1.490 1.270 1.300 507,680 -0.11(-7.80%)
Jan 10, 2025 1.470 1.485 1.370 1.410 290,790 -0.08(-5.37%)
Jan 08, 2025 1.530 1.550 1.420 1.490 405,020 -0.02(-1.32%)
Jan 07, 2025 1.550 1.610 1.500 1.510 397,759 -0.04(-2.58%)
Jan 06, 2025 1.640 1.640 1.550 1.550 183,665 -0.06(-3.73%)
Jan 03, 2025 1.570 1.625 1.550 1.610 192,128 +0.05(+3.21%)
Jan 02, 2025 1.600 1.630 1.560 1.560 169,868 -0.02(-1.27%)
Dec 31, 2024 1.580 0 +0.08(+5.33%)
Dec 30, 2024 1.550 1.570 1.460 1.500 356,747 -0.04(-2.60%)
Dec 27, 2024 1.550 1.620 1.455 1.540 359,281 -0.06(-3.75%)
Dec 26, 2024 1.560 1.600 1.520 1.600 197,967 +0.06(+3.90%)
Dec 24, 2024 1.530 1.540 1.510 1.540 46,290 +0.01(+0.65%)
Dec 23, 2024 1.570 1.590 1.490 1.530 309,915 -0.06(-3.77%)
Dec 20, 2024 1.530 1.600 1.510 1.590 462,272 +0.04(+2.58%)
Dec 19, 2024 1.540 1.650 1.500 1.550 187,266 +0.04(+2.65%)
Dec 18, 2024 1.630 1.640 1.500 1.510 234,588 -0.11(-6.79%)
Dec 17, 2024 1.600 1.645 1.530 1.620 408,739 -0.02(-1.22%)
Dec 16, 2024 1.570 1.700 1.570 1.640 357,191 +0.06(+3.80%)
Dec 13, 2024 1.600 1.650 1.520 1.580 143,126 -0.02(-1.25%)
Dec 12, 2024 1.690 1.690 1.570 1.600 258,761 -0.10(-5.88%)
Dec 11, 2024 1.690 1.770 1.620 1.700 540,263 +0.06(+3.66%)
Dec 10, 2024 1.570 1.700 1.560 1.640 292,106 +0.07(+4.46%)
Dec 09, 2024 1.600 1.636 1.560 1.570 154,998 -0.03(-1.88%)
Dec 06, 2024 1.530 1.610 1.520 1.600 197,282 +0.09(+5.96%)
Dec 05, 2024 1.590 1.633 1.500 1.510 161,145 -0.10(-6.21%)
Dec 04, 2024 1.650 1.650 1.570 1.610 288,992 -0.02(-1.23%)
Dec 03, 2024 1.650 1.650 1.600 1.630 277,571 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.