Indicators

Regulus Therapeutics (NQ: RGLS )

1.920 +0.030 (+1.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	8.000	8.300	7.642	8.300	4,550	+0.50(+6.41%)
Nov 27, 2019	7.665	7.800	7.201	7.800	10,590	+0.20(+2.63%)
Nov 26, 2019	7.200	7.600	7.000	7.600	6,694	+0.30(+4.11%)
Nov 25, 2019	6.900	7.394	6.900	7.300	11,269	+0.40(+5.75%)
Nov 22, 2019	6.595	7.300	6.595	6.903	17,510	+0.32(+4.92%)
Nov 21, 2019	6.100	6.800	5.900	6.579	27,864	+0.67(+11.32%)
Nov 20, 2019	6.146	6.490	5.700	5.910	9,727	-0.48(-7.50%)
Nov 19, 2019	6.113	6.499	6.095	6.389	2,801	+0.31(+5.10%)
Nov 18, 2019	6.100	6.268	5.900	6.079	2,375	+0.05(+0.81%)
Nov 15, 2019	6.300	6.498	5.900	6.030	12,780	-0.37(-5.78%)
Nov 14, 2019	6.570	6.851	6.400	6.400	4,351	-0.16(-2.44%)
Nov 13, 2019	6.989	7.095	6.500	6.560	13,069	+0.06(+0.92%)
Nov 12, 2019	6.700	7.000	6.500	6.500	3,285	-0.30(-4.41%)
Nov 11, 2019	6.900	7.310	6.604	6.800	8,800	-0.10(-1.46%)
Nov 08, 2019	6.750	7.195	6.750	6.901	2,430	+0.10(+1.47%)
Nov 07, 2019	6.710	7.500	6.610	6.801	6,727	-0.07(-0.99%)
Nov 06, 2019	6.600	6.900	6.600	6.869	976	+0.05(+0.78%)
Nov 05, 2019	6.700	6.899	6.600	6.816	6,259	+0.12(+1.72%)
Nov 04, 2019	6.900	6.902	6.600	6.701	6,573	-0.24(-3.47%)

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.