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

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
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 (%)
Oct 30, 2020 4.800 5.000 4.607 4.710 21,930 -0.09(-1.87%)
Oct 29, 2020 4.900 5.000 4.700 4.800 23,210 -0.18(-3.61%)
Oct 28, 2020 4.980 5.000 4.600 4.980 38,062 -0.19(-3.60%)
Oct 27, 2020 5.120 5.166 4.900 5.166 21,523 -0.08(-1.47%)
Oct 26, 2020 5.200 5.463 5.104 5.243 17,736 -0.23(-4.13%)
Oct 23, 2020 5.401 5.500 5.130 5.469 15,560 -0.03(-0.56%)
Oct 22, 2020 5.300 5.500 5.100 5.500 18,630 +0.20(+3.77%)
Oct 21, 2020 5.200 5.400 5.000 5.300 35,702 +0.20(+3.92%)
Oct 20, 2020 5.200 5.300 5.000 5.100 28,826 -0.00(-0.02%)
Oct 19, 2020 5.100 5.289 5.080 5.101 20,297 +0.02(+0.35%)
Oct 16, 2020 5.300 5.353 5.047 5.083 42,690 -0.11(-2.08%)
Oct 15, 2020 5.580 5.600 5.159 5.191 76,025 -0.31(-5.62%)
Oct 14, 2020 5.400 5.800 5.300 5.500 67,338 -0.10(-1.79%)
Oct 13, 2020 5.600 6.200 5.300 5.600 171,261 +0.40(+7.69%)
Oct 12, 2020 5.400 5.500 5.066 5.200 30,108 -0.22(-4.01%)
Oct 09, 2020 5.520 5.600 5.360 5.417 19,460 +0.04(+0.73%)
Oct 08, 2020 5.280 5.593 5.280 5.378 14,136 -0.07(-1.36%)
Oct 07, 2020 5.364 5.589 5.300 5.452 9,126 +0.09(+1.75%)
Oct 06, 2020 5.440 5.700 5.357 5.358 19,955 -0.10(-1.87%)
Oct 05, 2020 5.800 5.800 5.346 5.460 21,338 -0.28(-4.86%)
Oct 02, 2020 5.365 5.739 5.203 5.739 19,110 +0.29(+5.34%)
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.