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 (%)
Jun 30, 2020 7.200 7.200 6.700 6.800 136,249 -0.30(-4.23%)
Jun 29, 2020 7.900 7.900 6.900 7.100 106,010 -0.22(-3.01%)
Jun 26, 2020 8.000 8.079 6.800 7.320 158,300 -0.64(-8.09%)
Jun 25, 2020 8.150 8.150 7.625 7.964 86,121 -0.24(-2.88%)
Jun 24, 2020 8.200 8.300 7.700 8.200 161,493 +0.06(+0.74%)
Jun 23, 2020 7.910 8.400 7.526 8.140 168,933 +0.24(+3.04%)
Jun 22, 2020 8.400 8.600 7.800 7.900 235,183 -0.54(-6.39%)
Jun 19, 2020 9.000 9.000 8.200 8.439 290,490 -0.36(-4.10%)
Jun 18, 2020 9.200 9.200 8.800 8.800 257,245 -0.03(-0.31%)
Jun 17, 2020 9.205 10.10 8.610 8.827 664,408 -0.47(-5.09%)
Jun 16, 2020 9.400 9.520 9.000 9.300 367,038 -0.10(-1.07%)
Jun 15, 2020 9.500 9.800 8.900 9.401 606,616 -0.10(-1.04%)
Jun 12, 2020 8.700 10.20 8.500 9.500 1,186,500 +0.90(+10.47%)
Jun 11, 2020 8.100 9.000 7.800 8.600 499,505 -0.36(-4.06%)
Jun 10, 2020 9.500 9.500 8.671 8.964 351,363 -0.23(-2.55%)
Jun 09, 2020 9.400 9.400 8.350 9.199 791,016 +0.72(+8.44%)
Jun 08, 2020 8.450 8.845 8.300 8.483 103,633 +0.18(+2.20%)
Jun 05, 2020 8.820 8.820 8.100 8.300 124,370 -0.10(-1.19%)
Jun 04, 2020 7.900 9.800 7.800 8.400 339,174 +0.40(+5.00%)
Jun 03, 2020 8.381 8.381 7.742 8.000 49,309 +0.00(+0.00%)
Jun 02, 2020 7.400 8.600 7.400 8.000 88,157 +0.58(+7.80%)
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.