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 (%)
Dec 30, 2022 1.470 1.470 1.250 1.370 70,823 +0.01(+0.74%)
Dec 29, 2022 1.230 1.390 1.210 1.360 112,745 +0.13(+10.57%)
Dec 28, 2022 1.140 1.260 1.140 1.230 25,574 +0.06(+5.13%)
Dec 27, 2022 1.170 1.300 1.080 1.170 138,637 -0.06(-4.88%)
Dec 23, 2022 1.405 1.415 1.200 1.230 66,938 -0.09(-6.82%)
Dec 22, 2022 1.280 1.410 1.250 1.320 77,693 +0.04(+3.13%)
Dec 21, 2022 1.340 1.494 1.250 1.280 86,400 +0.03(+2.40%)
Dec 20, 2022 1.280 1.380 1.250 1.250 43,591 -0.05(-3.85%)
Dec 19, 2022 1.350 1.419 1.300 1.300 49,452 -0.05(-3.70%)
Dec 16, 2022 1.370 1.440 1.350 1.350 65,120 -0.06(-4.26%)
Dec 15, 2022 1.510 1.512 1.410 1.410 17,483 -0.09(-6.00%)
Dec 14, 2022 1.540 1.570 1.500 1.500 28,845 -0.02(-1.32%)
Dec 13, 2022 1.560 1.670 1.460 1.520 55,453 +0.02(+1.33%)
Dec 12, 2022 1.360 1.560 1.360 1.500 92,724 +0.12(+8.70%)
Dec 09, 2022 1.460 1.470 1.370 1.380 37,378 -0.08(-5.48%)
Dec 08, 2022 1.580 1.580 1.450 1.460 43,104 -0.10(-6.41%)
Dec 07, 2022 1.510 1.580 1.500 1.560 40,744 +0.04(+2.63%)
Dec 06, 2022 1.720 1.729 1.520 1.520 96,978 -0.22(-12.64%)
Dec 05, 2022 1.680 1.760 1.640 1.740 72,372 +0.02(+1.16%)
Dec 02, 2022 1.730 1.755 1.690 1.720 20,396 +0.03(+1.78%)
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.