Indicators

Regulus Therapeutics (NQ: RGLS )

1.995 +0.075 (+3.91%)

Streaming Delayed Price Updated: 10:48 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	13.30	15.50	12.80	12.90	109,921	-0.40(-3.01%)
Feb 27, 2019	12.20	13.70	11.50	13.30	87,002	+2.00(+17.70%)
Feb 26, 2019	10.80	11.50	10.70	11.30	21,794	+0.60(+5.61%)
Feb 25, 2019	10.60	11.30	10.50	10.70	27,430	+0.10(+0.94%)
Feb 22, 2019	10.30	11.40	9.900	10.60	73,410	+0.49(+4.90%)
Feb 21, 2019	10.20	11.60	9.801	10.11	73,050	+0.30(+3.11%)
Feb 20, 2019	10.00	10.30	9.610	9.800	12,856	-0.30(-2.97%)
Feb 19, 2019	10.00	10.20	9.600	10.10	10,959	+0.21(+2.12%)
Feb 15, 2019	10.00	10.45	9.410	9.890	12,360	-0.01(-0.10%)
Feb 14, 2019	10.10	10.63	9.761	9.900	42,839	-0.10(-1.00%)
Feb 13, 2019	9.300	10.70	9.300	10.00	55,926	+0.60(+6.38%)
Feb 12, 2019	9.100	9.482	8.930	9.400	6,606	+0.59(+6.72%)
Feb 11, 2019	9.300	9.399	8.806	8.808	7,604	-0.44(-4.78%)
Feb 08, 2019	9.210	9.400	9.210	9.250	4,260	+0.05(+0.54%)
Feb 07, 2019	9.600	9.797	9.200	9.200	8,756	-0.40(-4.17%)
Feb 06, 2019	9.500	9.700	9.300	9.600	10,791	+0.10(+1.05%)
Feb 05, 2019	9.504	9.800	9.210	9.500	14,433	+0.05(+0.53%)
Feb 04, 2019	9.469	9.643	9.000	9.450	21,097	+0.05(+0.53%)

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.