Indicators

Regulus Therapeutics (NQ: RGLS )

2.020 +0.100 (+5.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	1.410	1.500	1.400	1.440	50,804	+0.03(+2.13%)
Jan 30, 2023	1.460	1.470	1.400	1.410	30,875	-0.06(-4.08%)
Jan 27, 2023	1.570	1.590	1.430	1.470	68,492	-0.06(-3.92%)
Jan 26, 2023	1.510	1.540	1.450	1.530	56,265	+0.03(+2.00%)
Jan 25, 2023	1.480	1.580	1.441	1.500	20,331	+0.02(+1.35%)
Jan 24, 2023	1.640	1.640	1.430	1.480	40,483	+0.03(+2.07%)
Jan 23, 2023	1.640	1.640	1.430	1.450	66,841	+0.02(+1.40%)
Jan 20, 2023	1.440	1.500	1.410	1.430	28,596	-0.04(-2.72%)
Jan 19, 2023	1.630	1.630	1.450	1.470	21,720	-0.12(-7.55%)
Jan 18, 2023	1.540	1.630	1.490	1.590	23,731	+0.09(+6.00%)
Jan 17, 2023	1.470	1.550	1.470	1.500	12,501	+0.01(+0.67%)
Jan 13, 2023	1.580	1.590	1.490	1.490	64,679	-0.09(-5.70%)
Jan 12, 2023	1.640	1.640	1.460	1.580	66,204	+0.10(+6.76%)
Jan 11, 2023	1.380	1.490	1.380	1.480	75,046	+0.14(+10.45%)
Jan 10, 2023	1.350	1.420	1.340	1.340	38,183	-0.08(-5.63%)
Jan 09, 2023	1.450	1.451	1.360	1.420	23,688	+0.02(+1.43%)
Jan 06, 2023	1.390	1.460	1.360	1.400	26,357	-0.02(-1.41%)
Jan 05, 2023	1.470	1.470	1.371	1.420	21,415	-0.01(-0.70%)
Jan 04, 2023	1.266	1.440	1.266	1.430	14,074	+0.07(+5.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.