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

Regulus Therapeutics (NQ: RGLS )

2.240 -0.020 (-0.88%)
Streaming Delayed Price Updated: 1:57 PM EDT, Apr 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 (%)
Nov 30, 2021 3.900 3.900 3.750 3.875 108,446 -0.04(-0.90%)
Nov 29, 2021 4.160 4.194 3.728 3.910 127,017 -0.20(-4.87%)
Nov 26, 2021 3.900 4.200 3.800 4.110 140,736 +0.19(+4.85%)
Nov 24, 2021 3.573 3.920 3.557 3.920 156,397 +0.31(+8.68%)
Nov 23, 2021 3.602 3.757 3.405 3.607 167,973 +0.03(+0.75%)
Nov 22, 2021 4.000 4.000 3.541 3.580 147,357 -0.19(-5.09%)
Nov 19, 2021 3.860 3.900 3.727 3.772 103,963 -0.09(-2.28%)
Nov 18, 2021 4.100 4.054 3.810 3.860 149,716 -0.24(-5.85%)
Nov 17, 2021 4.100 4.199 3.890 4.100 141,636 +0.04(+0.99%)
Nov 16, 2021 4.169 4.199 3.969 4.060 133,001 -0.11(-2.59%)
Nov 15, 2021 4.193 4.300 4.103 4.168 127,745 -0.01(-0.19%)
Nov 12, 2021 4.270 4.298 4.023 4.176 154,692 -0.02(-0.41%)
Nov 11, 2021 4.300 4.370 4.159 4.193 129,337 -0.17(-3.98%)
Nov 10, 2021 4.585 4.367 184,375 -0.26(-5.58%)
Nov 09, 2021 4.700 4.792 4.560 4.625 184,730 -0.03(-0.54%)
Nov 08, 2021 4.800 4.801 4.607 4.650 190,260 -0.13(-2.74%)
Nov 05, 2021 4.920 5.000 4.750 4.781 157,497 -0.08(-1.63%)
Nov 04, 2021 4.900 5.140 4.850 4.860 263,729 -0.09(-1.92%)
Nov 03, 2021 4.700 5.050 4.655 4.955 450,659 +0.21(+4.34%)
Nov 02, 2021 4.800 4.859 4.644 4.749 160,581 -0.01(-0.23%)
Nov 01, 2021 4.662 4.800 4.674 4.760 139,423 +0.15(+3.16%)
Oct 29, 2021 4.600 4.807 4.560 4.614 113,883 +0.06(+1.38%)
Oct 28, 2021 4.575 4.670 4.500 4.551 209,277 -0.09(-1.96%)
Oct 27, 2021 5.000 5.099 4.600 4.642 392,325 -0.38(-7.49%)
Oct 26, 2021 4.500 5.070 5.018 721,060 +0.57(+12.76%)
Oct 25, 2021 4.443 4.567 4.352 4.450 278,031 +0.04(+0.91%)
Oct 22, 2021 4.700 4.700 4.250 4.410 486,403 -0.31(-6.57%)
Oct 21, 2021 4.800 4.839 4.699 4.720 263,681 -0.02(-0.46%)
Oct 20, 2021 4.900 4.911 4.721 4.742 294,972 -0.11(-2.23%)
Oct 19, 2021 4.850 4.900 4.700 4.850 365,139 +0.02(+0.50%)
Oct 18, 2021 4.780 4.959 4.700 4.826 450,720 -0.02(-0.49%)
Oct 15, 2021 5.202 5.220 4.756 4.850 661,600 -0.37(-7.11%)
Oct 14, 2021 5.399 5.399 5.200 5.221 361,012 -0.10(-1.97%)
Oct 13, 2021 5.400 5.514 5.003 5.326 1,690,994 -2.27(-29.88%)
Oct 12, 2021 7.600 7.699 7.401 7.596 833,446 -0.00(-0.05%)
Oct 11, 2021 6.940 7.704 6.752 7.600 110,665 +0.63(+9.04%)
Oct 08, 2021 6.804 7.000 6.650 6.970 74,163 +0.18(+2.70%)
Oct 07, 2021 6.900 6.900 6.650 6.787 24,213 -0.01(-0.19%)
Oct 06, 2021 6.541 6.897 6.541 6.800 73,010 +0.25(+3.90%)
Oct 05, 2021 6.615 6.841 6.510 6.545 61,246 -0.15(-2.28%)
Oct 04, 2021 6.985 7.000 6.600 6.698 51,317 -0.11(-1.69%)
Oct 01, 2021 7.000 7.099 6.680 6.813 77,529 -0.09(-1.35%)
Sep 30, 2021 7.000 7.150 6.850 6.906 76,421 -0.14(-2.00%)
Sep 29, 2021 7.062 7.194 6.912 7.047 111,946 +0.02(+0.28%)
Sep 28, 2021 7.230 7.329 7.002 7.027 63,279 -0.20(-2.81%)
Sep 27, 2021 7.400 7.500 7.051 7.230 82,953 -0.15(-1.99%)
Sep 24, 2021 7.542 7.600 7.335 7.377 40,401 -0.16(-2.07%)
Sep 23, 2021 7.500 7.600 7.220 7.533 42,884 +0.08(+1.10%)
Sep 22, 2021 7.300 7.600 7.200 7.451 51,162 +0.25(+3.44%)
Sep 21, 2021 7.100 7.375 7.016 7.203 43,009 +0.05(+0.73%)
Sep 20, 2021 7.500 7.782 7.013 7.151 122,647 -0.75(-9.48%)
Sep 17, 2021 7.200 7.900 7.103 7.900 84,896 +0.70(+9.72%)
Sep 16, 2021 7.150 7.450 7.000 7.200 69,536 +0.20(+2.86%)
Sep 15, 2021 7.317 7.360 6.850 7.000 113,710 -0.29(-3.91%)
Sep 14, 2021 7.700 8.019 7.203 7.285 69,720 -0.23(-3.01%)
Sep 13, 2021 8.200 8.190 7.500 7.511 148,793 -0.86(-10.33%)
Sep 10, 2021 8.100 8.500 8.066 8.376 136,250 +0.25(+3.14%)
Sep 09, 2021 8.200 8.300 8.100 8.121 48,389 -0.18(-2.16%)
Sep 08, 2021 8.000 8.393 7.901 8.300 76,235 +0.20(+2.47%)
Sep 07, 2021 7.900 8.111 7.700 8.100 82,194 +0.32(+4.17%)
Sep 03, 2021 8.300 8.522 7.619 7.776 90,185 -0.68(-7.99%)
Sep 02, 2021 8.507 8.724 8.004 8.451 183,858 +0.38(+4.75%)
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.