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

Regulus Therapeutics (NQ: RGLS )

2.260 -0.040 (-1.74%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 1, 2024 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 (%)
Jan 29, 2021 13.70 15.00 13.40 13.90 203,380 -0.10(-0.71%)
Jan 28, 2021 14.60 15.50 13.50 14.00 183,302 +0.10(+0.72%)
Jan 27, 2021 17.80 18.00 13.50 13.90 633,725 -1.60(-10.32%)
Jan 26, 2021 12.60 16.20 12.60 15.50 638,885 +2.70(+21.09%)
Jan 25, 2021 13.50 13.50 12.20 12.80 138,513 -0.10(-0.78%)
Jan 22, 2021 12.20 13.60 12.00 12.90 164,650 +0.60(+4.88%)
Jan 21, 2021 12.00 12.30 11.60 12.30 93,360 +0.50(+4.24%)
Jan 20, 2021 11.90 11.90 11.20 11.80 94,085 +0.20(+1.72%)
Jan 19, 2021 12.00 12.00 11.20 11.60 103,671 -0.30(-2.52%)
Jan 15, 2021 11.70 12.00 11.20 11.90 83,960 +0.00(+0.00%)
Jan 14, 2021 11.50 12.00 11.40 11.90 107,309 +0.20(+1.71%)
Jan 13, 2021 11.50 12.50 11.10 11.70 132,495 +0.00(+0.00%)
Jan 12, 2021 13.60 13.90 11.40 11.70 321,506 -1.80(-13.33%)
Jan 11, 2021 13.20 14.00 12.60 13.50 72,311 -0.10(-0.74%)
Jan 08, 2021 13.60 14.30 13.30 13.60 79,400 -0.20(-1.45%)
Jan 07, 2021 12.10 13.80 12.10 13.80 158,745 +1.80(+15.00%)
Jan 06, 2021 12.30 12.90 11.80 12.00 110,093 -0.60(-4.76%)
Jan 05, 2021 13.10 13.20 12.40 12.60 74,172 -0.40(-3.08%)
Jan 04, 2021 13.50 13.60 12.50 13.00 106,709 -0.50(-3.70%)
Dec 31, 2020 13.50 13.50 13.50 132,800 +0.60(+4.65%)
Dec 30, 2020 12.40 13.20 11.60 12.90 132,800 +0.40(+3.20%)
Dec 29, 2020 13.10 13.20 12.10 12.50 128,508 -0.70(-5.30%)
Dec 28, 2020 14.20 14.20 13.00 13.20 106,914 -0.80(-5.71%)
Dec 24, 2020 13.60 14.20 13.40 14.00 85,880 -0.10(-0.71%)
Dec 23, 2020 14.20 14.50 13.20 14.10 189,271 +0.00(+0.00%)
Dec 22, 2020 13.40 15.40 12.70 14.10 396,684 +1.10(+8.46%)
Dec 21, 2020 11.50 13.40 11.10 13.00 308,705 +1.00(+8.33%)
Dec 18, 2020 12.00 12.50 10.90 12.00 293,030 +0.70(+6.19%)
Dec 17, 2020 10.70 11.40 10.50 11.30 145,946 +0.40(+3.67%)
Dec 16, 2020 10.90 11.10 10.40 10.90 109,489 -0.30(-2.68%)
Dec 15, 2020 11.00 11.50 10.00 11.20 264,842 -0.30(-2.61%)
Dec 14, 2020 12.50 12.60 11.00 11.50 325,865 +0.40(+3.60%)
Dec 11, 2020 11.40 13.50 10.80 11.10 622,000 -1.00(-8.26%)
Dec 10, 2020 10.80 13.50 10.10 12.10 1,793,035 +3.10(+34.44%)
Dec 09, 2020 9.500 10.30 8.500 9.000 377,953 -0.30(-3.23%)
Dec 08, 2020 9.000 10.90 8.800 9.300 1,694,201 +1.20(+14.81%)
Dec 07, 2020 8.000 8.700 7.700 8.100 335,336 +0.54(+7.09%)
Dec 04, 2020 7.190 7.900 7.000 7.564 118,230 +0.46(+6.54%)
Dec 03, 2020 6.900 7.488 6.622 7.100 48,116 +0.20(+2.90%)
Dec 02, 2020 7.500 7.500 6.800 6.900 64,991 -0.10(-1.43%)
Dec 01, 2020 6.300 7.300 6.300 7.000 152,327 +0.70(+11.11%)
Nov 30, 2020 6.400 6.600 6.000 6.300 39,527 -0.07(-1.05%)
Nov 27, 2020 6.142 6.367 6.080 6.367 16,030 +0.29(+4.72%)
Nov 25, 2020 5.900 6.200 5.813 6.080 31,200 +0.08(+1.25%)
Nov 24, 2020 6.400 6.400 5.900 6.005 33,586 -0.25(-4.07%)
Nov 23, 2020 6.255 6.400 5.838 6.260 75,479 -0.04(-0.63%)
Nov 20, 2020 6.850 6.891 5.917 6.300 65,030 -0.30(-4.55%)
Nov 19, 2020 5.813 6.890 5.675 6.600 158,429 +0.70(+11.86%)
Nov 18, 2020 5.400 5.800 5.200 5.900 36,814 +0.50(+9.26%)
Nov 17, 2020 5.700 5.700 5.300 5.400 29,398 -0.06(-1.03%)
Nov 16, 2020 5.211 5.600 5.200 5.456 31,003 +0.26(+4.92%)
Nov 13, 2020 5.145 5.300 5.001 5.200 22,980 +0.03(+0.58%)
Nov 12, 2020 5.360 5.501 4.926 5.170 37,562 -0.43(-7.68%)
Nov 11, 2020 5.200 5.700 5.100 5.600 55,000 +0.30(+5.70%)
Nov 10, 2020 5.000 5.400 5.000 5.298 52,181 +0.13(+2.58%)
Nov 09, 2020 4.890 5.165 4.738 5.165 68,868 +0.20(+3.92%)
Nov 06, 2020 4.900 4.980 4.500 4.970 113,110 +0.07(+1.43%)
Nov 05, 2020 4.800 5.000 4.800 4.900 119,598 +0.07(+1.49%)
Nov 04, 2020 4.880 4.951 4.725 4.828 20,645 -0.10(-2.01%)
Nov 03, 2020 4.990 4.999 4.724 4.927 32,768 +0.02(+0.37%)
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.