Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	1.640	1.650	1.560	1.610	36,553	+0.01(+0.63%)
Jul 28, 2022	1.650	1.679	1.571	1.600	50,328	-0.04(-2.44%)
Jul 27, 2022	1.650	1.742	1.630	1.640	70,480	-0.04(-2.38%)
Jul 26, 2022	1.750	1.750	1.650	1.680	41,954	+0.03(+1.82%)
Jul 25, 2022	1.770	1.795	1.650	1.650	53,814	-0.09(-5.17%)
Jul 22, 2022	1.880	1.910	1.730	1.740	78,717	-0.17(-8.90%)
Jul 21, 2022	1.900	1.930	1.898	1.910	19,446	+0.00(+0.00%)
Jul 20, 2022	2.090	2.165	1.880	1.910	144,765	-0.19(-9.05%)
Jul 19, 2022	2.050	2.140	2.024	2.100	30,122	+0.02(+0.96%)
Jul 18, 2022	1.780	2.190	1.690	2.080	245,942	-0.22(-9.57%)
Jul 15, 2022	2.380	2.440	2.280	2.300	80,546	-0.09(-3.77%)
Jul 14, 2022	2.330	2.400	2.300	2.390	32,594	+0.04(+1.70%)
Jul 13, 2022	2.240	2.430	2.160	2.350	62,063	+0.08(+3.52%)
Jul 12, 2022	2.200	2.280	2.180	2.270	47,232	+0.06(+2.71%)
Jul 11, 2022	2.150	2.300	2.150	2.210	60,204	+0.03(+1.38%)
Jul 08, 2022	2.150	2.185	2.080	2.180	36,780	+0.02(+0.93%)
Jul 07, 2022	2.050	2.170	2.040	2.160	52,851	+0.09(+4.35%)
Jul 06, 2022	2.010	2.100	2.010	2.070	38,442	+0.06(+2.99%)
Jul 05, 2022	2.040	2.100	1.950	2.010	172,082	-0.06(-2.90%)

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.