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

Regulus Therapeutics (NQ: RGLS )

2.210 -0.040 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 29, 2023 1.410 1.410 1.340 1.370 13,302 +0.00(+0.00%)
Sep 28, 2023 1.430 1.430 1.250 1.370 27,290 +0.01(+0.74%)
Sep 27, 2023 1.320 1.410 1.260 1.360 31,834 +0.00(+0.00%)
Sep 26, 2023 1.290 1.440 1.290 1.360 32,732 +0.07(+5.43%)
Sep 25, 2023 1.280 1.300 1.270 1.290 25,632 +0.01(+0.78%)
Sep 22, 2023 1.312 1.343 1.240 1.280 36,182 -0.01(-0.78%)
Sep 21, 2023 1.420 1.420 1.250 1.290 48,304 -0.02(-1.53%)
Sep 20, 2023 1.700 1.760 1.260 1.310 187,435 -0.34(-20.61%)
Sep 19, 2023 1.690 1.690 1.510 1.650 11,295 +0.01(+0.61%)
Sep 18, 2023 1.646 1.690 1.607 1.640 3,396 -0.06(-3.53%)
Sep 15, 2023 1.700 1.700 1.630 1.700 27,972 +0.00(+0.00%)
Sep 14, 2023 1.690 1.700 1.650 1.700 23,449 +0.04(+2.41%)
Sep 13, 2023 1.700 1.700 1.514 1.660 68,864 +0.20(+13.70%)
Sep 12, 2023 1.480 1.540 1.450 1.460 17,077 -0.04(-2.67%)
Sep 11, 2023 1.560 1.650 1.470 1.500 34,780 -0.12(-7.41%)
Sep 08, 2023 1.700 1.700 1.540 1.620 730,175 +0.02(+1.25%)
Sep 07, 2023 1.700 1.734 1.590 1.600 7,432 -0.09(-5.33%)
Sep 06, 2023 1.670 1.800 1.660 1.690 50,855 +0.02(+1.20%)
Sep 05, 2023 1.500 1.730 1.480 1.670 76,550 +0.16(+10.60%)
Sep 01, 2023 1.560 1.600 1.510 1.510 19,567 -0.05(-3.21%)
Aug 31, 2023 1.580 1.640 1.540 1.560 22,721 -0.04(-2.50%)
Aug 30, 2023 1.720 1.730 1.560 1.600 34,566 -0.13(-7.33%)
Aug 29, 2023 1.730 1.850 1.700 1.727 44,185 -0.00(-0.20%)
Aug 28, 2023 1.650 1.740 1.650 1.730 8,560 +0.08(+4.85%)
Aug 25, 2023 1.760 1.790 1.595 1.650 25,052 -0.11(-6.25%)
Aug 24, 2023 1.550 1.780 1.420 1.760 104,851 +0.26(+17.33%)
Aug 23, 2023 1.270 1.550 1.270 1.500 69,234 +0.22(+17.19%)
Aug 22, 2023 1.290 1.330 1.280 1.280 3,618 +0.01(+0.79%)
Aug 21, 2023 1.300 1.320 1.250 1.270 10,357 -0.05(-3.79%)
Aug 18, 2023 1.305 1.370 1.260 1.320 3,094 +0.01(+0.76%)
Aug 17, 2023 1.320 1.360 1.280 1.310 5,821 -0.01(-1.13%)
Aug 16, 2023 1.300 1.350 1.300 1.325 3,366 -0.03(-1.85%)
Aug 15, 2023 1.300 1.367 1.263 1.350 14,110 +0.00(+0.00%)
Aug 14, 2023 1.290 1.400 1.250 1.350 10,212 +0.02(+1.50%)
Aug 11, 2023 1.380 1.380 1.250 1.330 7,581 -0.03(-2.21%)
Aug 10, 2023 1.380 1.380 1.310 1.360 4,422 +0.05(+3.82%)
Aug 09, 2023 1.310 1.350 1.310 1.310 3,962 -0.02(-1.50%)
Aug 08, 2023 1.341 1.410 1.310 1.330 5,733 -0.01(-0.75%)
Aug 07, 2023 1.330 1.390 1.330 1.340 4,090 -0.04(-2.90%)
Aug 04, 2023 1.330 1.390 1.280 1.380 13,208 +0.02(+1.47%)
Aug 03, 2023 1.350 1.380 1.290 1.360 24,454 +0.01(+0.74%)
Aug 02, 2023 1.350 1.380 1.300 1.350 3,006 -0.04(-2.88%)
Aug 01, 2023 1.400 1.400 1.380 1.390 4,220 -0.01(-0.71%)
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%)
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.