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

Regulus Therapeutics (NQ: RGLS )

2.250 -0.020 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 31, 2023 1.390 1.450 1.390 1.400 11,547 +0.01(+0.72%)
Jul 28, 2023 1.320 1.399 1.315 1.390 7,329 +0.06(+4.91%)
Jul 27, 2023 1.310 1.340 1.270 1.325 20,479 -0.02(-1.12%)
Jul 26, 2023 1.330 1.370 1.280 1.340 12,257 +0.01(+0.75%)
Jul 25, 2023 1.360 1.450 1.260 1.330 63,134 +0.03(+2.31%)
Jul 24, 2023 1.340 1.400 1.290 1.300 17,312 -0.06(-4.41%)
Jul 21, 2023 1.330 1.370 1.323 1.360 25,099 +0.01(+0.74%)
Jul 20, 2023 1.410 1.410 1.300 1.350 25,703 -0.10(-6.90%)
Jul 19, 2023 1.490 1.490 1.430 1.450 8,150 +0.00(+0.00%)
Jul 18, 2023 1.450 1.460 1.404 1.450 13,835 -0.01(-0.68%)
Jul 17, 2023 1.490 1.490 1.440 1.460 12,707 +0.00(+0.00%)
Jul 14, 2023 1.460 1.490 1.410 1.460 18,297 -0.04(-2.67%)
Jul 13, 2023 1.460 1.530 1.446 1.500 8,864 +0.04(+2.73%)
Jul 12, 2023 1.460 1.500 1.446 1.460 4,486 +0.01(+0.70%)
Jul 11, 2023 1.490 1.490 1.420 1.450 4,395 +0.00(+0.00%)
Jul 10, 2023 1.470 1.516 1.450 1.450 16,313 -0.02(-1.36%)
Jul 07, 2023 1.460 1.490 1.458 1.470 8,311 +0.00(+0.00%)
Jul 06, 2023 1.430 1.500 1.412 1.470 25,917 +0.00(+0.00%)
Jul 05, 2023 1.500 1.580 1.470 1.470 5,872 -0.03(-2.00%)
Jul 03, 2023 1.440 1.570 1.440 1.500 15,077 +0.03(+2.04%)
Jun 30, 2023 1.440 1.470 1.420 1.470 15,096 +0.04(+2.80%)
Jun 29, 2023 1.340 1.442 1.344 1.430 18,347 +0.04(+2.88%)
Jun 28, 2023 1.350 1.430 1.350 1.390 24,645 -0.04(-2.80%)
Jun 27, 2023 1.310 1.450 1.290 1.430 10,844 +0.09(+6.72%)
Jun 26, 2023 1.320 1.360 1.259 1.340 16,613 +0.00(+0.00%)
Jun 23, 2023 1.300 1.340 1.250 1.340 36,657 +0.02(+1.52%)
Jun 22, 2023 1.320 1.330 1.250 1.320 5,856 +0.01(+0.76%)
Jun 21, 2023 1.440 1.512 1.310 1.310 28,072 -0.06(-4.38%)
Jun 20, 2023 1.510 1.510 1.370 1.370 20,592 -0.13(-8.67%)
Jun 16, 2023 1.460 1.514 1.440 1.500 59,914 +0.06(+4.17%)
Jun 15, 2023 1.460 1.470 1.360 1.440 18,160 +0.03(+2.13%)
Jun 14, 2023 1.500 1.495 1.410 1.410 50,307 -0.04(-2.76%)
Jun 13, 2023 1.420 1.530 1.408 1.450 36,795 -0.01(-0.68%)
Jun 12, 2023 1.390 1.460 1.338 1.460 63,282 +0.11(+8.15%)
Jun 09, 2023 1.430 1.447 1.350 1.350 25,635 -0.07(-4.93%)
Jun 08, 2023 1.380 1.460 1.380 1.420 6,008 +0.02(+1.43%)
Jun 07, 2023 1.370 1.512 1.370 1.400 24,892 +0.01(+0.72%)
Jun 06, 2023 1.380 1.390 1.360 1.390 25,557 +0.02(+1.46%)
Jun 05, 2023 1.270 1.400 1.270 1.370 39,225 +0.07(+5.38%)
Jun 02, 2023 1.340 1.340 1.270 1.300 15,516 -0.03(-2.26%)
Jun 01, 2023 1.310 1.350 1.290 1.330 14,921 +0.03(+2.31%)
May 31, 2023 1.300 1.323 1.230 1.300 13,555 +0.00(+0.00%)
May 30, 2023 1.340 1.350 1.300 1.300 21,255 -0.04(-2.99%)
May 26, 2023 1.330 1.370 1.330 1.340 7,314 +0.01(+0.75%)
May 25, 2023 1.370 1.390 1.310 1.330 34,665 -0.04(-2.92%)
May 24, 2023 1.390 1.400 1.327 1.370 31,882 +0.00(+0.00%)
May 23, 2023 1.320 1.404 1.240 1.370 127,226 +0.05(+3.79%)
May 22, 2023 1.420 1.540 1.310 1.320 100,200 -0.18(-12.29%)
May 19, 2023 1.580 1.580 1.430 1.505 25,701 -0.06(-3.53%)
May 18, 2023 1.600 1.620 1.530 1.560 32,478 -0.07(-4.29%)
May 17, 2023 1.490 1.704 1.490 1.630 42,025 +0.18(+12.41%)
May 16, 2023 1.510 1.530 1.410 1.450 45,534 -0.10(-6.45%)
May 15, 2023 1.740 1.790 1.510 1.550 66,324 -0.20(-11.17%)
May 12, 2023 2.140 2.140 1.660 1.745 77,225 +0.02(+0.87%)
May 11, 2023 1.560 1.760 1.510 1.730 160,110 +0.23(+15.33%)
May 10, 2023 1.390 1.600 1.390 1.500 72,002 +0.09(+6.38%)
May 09, 2023 1.422 1.422 1.350 1.410 4,391 +0.04(+2.99%)
May 08, 2023 1.410 1.423 1.350 1.369 10,955 -0.04(-2.56%)
May 05, 2023 1.350 1.440 1.311 1.405 39,272 +0.04(+3.31%)
May 04, 2023 1.330 1.360 1.270 1.360 15,442 +0.06(+4.62%)
May 03, 2023 1.210 1.320 1.215 1.300 5,415 +0.01(+0.39%)
May 02, 2023 1.350 1.350 1.227 1.295 9,680 -0.01(-0.38%)
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.