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 30, 2020 5.500 5.800 5.100 5.100 28,837 -0.40(-7.27%)
Sep 29, 2020 5.500 5.800 5.000 5.500 36,040 +0.13(+2.50%)
Sep 28, 2020 4.900 5.398 4.900 5.366 30,058 +0.57(+11.79%)
Sep 25, 2020 4.800 4.899 4.750 4.800 16,560 +0.20(+4.35%)
Sep 24, 2020 4.700 4.800 4.500 4.600 27,248 -0.20(-4.17%)
Sep 23, 2020 5.200 5.400 4.700 4.800 34,230 -0.40(-7.75%)
Sep 22, 2020 5.442 5.736 5.200 5.203 26,075 -0.25(-4.53%)
Sep 21, 2020 5.611 5.778 5.400 5.450 22,317 -0.08(-1.43%)
Sep 18, 2020 5.900 6.000 5.529 5.529 31,160 -0.23(-3.98%)
Sep 17, 2020 5.530 6.159 5.400 5.758 40,783 +0.13(+2.24%)
Sep 16, 2020 5.600 5.800 5.535 5.632 18,397 +0.07(+1.29%)
Sep 15, 2020 5.400 5.800 5.400 5.560 22,977 -0.14(-2.46%)
Sep 14, 2020 5.300 5.800 5.200 5.700 46,880 +0.50(+9.66%)
Sep 11, 2020 5.100 5.300 4.851 5.198 24,080 +0.10(+1.94%)
Sep 10, 2020 4.600 5.200 4.600 5.099 57,131 +0.32(+6.70%)
Sep 09, 2020 4.400 4.799 4.400 4.779 28,235 +0.28(+6.20%)
Sep 08, 2020 4.600 4.700 4.200 4.500 39,752 -0.10(-2.15%)
Sep 04, 2020 4.850 4.931 4.320 4.599 50,650 -0.24(-4.98%)
Sep 03, 2020 4.753 5.018 4.500 4.840 36,161 +0.09(+1.83%)
Sep 02, 2020 5.071 5.100 4.669 4.753 69,428 -0.25(-4.94%)
Sep 01, 2020 5.300 5.300 5.000 5.000 54,145 -0.30(-5.66%)
Aug 31, 2020 5.500 5.700 5.100 5.300 97,535 -0.40(-7.00%)
Aug 28, 2020 5.500 6.800 5.490 5.699 240,330 +0.14(+2.52%)
Aug 27, 2020 5.750 5.787 5.520 5.559 34,116 -0.17(-2.92%)
Aug 26, 2020 5.659 5.877 5.600 5.726 34,271 -0.15(-2.57%)
Aug 25, 2020 5.500 5.890 5.500 5.877 39,199 +0.28(+4.95%)
Aug 24, 2020 5.700 5.800 5.400 5.600 100,666 -0.26(-4.37%)
Aug 21, 2020 6.332 6.332 5.610 5.856 75,240 -0.34(-5.55%)
Aug 20, 2020 6.300 6.300 6.200 6.200 39,388 -0.20(-3.13%)
Aug 19, 2020 6.300 6.400 6.200 6.400 49,443 +0.20(+3.23%)
Aug 18, 2020 6.000 6.300 5.900 6.200 60,669 +0.20(+3.33%)
Aug 17, 2020 6.100 6.100 5.700 6.000 116,798 -0.10(-1.61%)
Aug 14, 2020 6.500 6.613 6.025 6.098 106,900 -0.30(-4.72%)
Aug 13, 2020 6.100 6.600 6.000 6.400 125,087 -0.40(-5.88%)
Aug 12, 2020 7.006 7.098 6.627 6.800 130,617 -0.30(-4.23%)
Aug 11, 2020 7.200 7.500 7.000 7.100 116,178 -0.06(-0.82%)
Aug 10, 2020 7.100 7.500 6.833 7.159 122,381 +0.04(+0.62%)
Aug 07, 2020 7.300 7.386 6.957 7.115 93,590 -0.13(-1.86%)
Aug 06, 2020 7.710 7.748 7.200 7.250 109,673 -0.45(-5.84%)
Aug 05, 2020 7.500 7.800 7.200 7.700 224,094 +0.30(+4.05%)
Aug 04, 2020 6.900 7.700 6.800 7.400 208,760 +0.50(+7.25%)
Aug 03, 2020 7.100 7.100 6.600 6.900 165,626 -0.13(-1.79%)
Jul 31, 2020 7.352 7.444 7.011 7.026 200,690 -0.57(-7.55%)
Jul 30, 2020 7.700 8.000 7.100 7.600 443,029 -0.80(-9.52%)
Jul 29, 2020 9.200 12.00 7.800 8.400 4,939,313 +0.40(+5.00%)
Jul 28, 2020 8.580 8.580 7.900 8.000 88,764 -0.20(-2.44%)
Jul 27, 2020 8.300 8.600 7.900 8.200 168,956 -0.10(-1.20%)
Jul 24, 2020 8.000 8.300 7.600 8.300 174,100 +0.42(+5.28%)
Jul 23, 2020 8.340 8.340 7.500 7.884 306,975 -0.56(-6.60%)
Jul 22, 2020 9.190 9.350 7.500 8.441 536,175 -1.06(-11.15%)
Jul 21, 2020 10.00 10.50 9.100 9.500 385,582 -0.10(-1.04%)
Jul 20, 2020 9.100 10.50 8.900 9.600 679,901 +0.87(+9.97%)
Jul 17, 2020 8.600 8.900 8.329 8.730 145,030 +0.23(+2.71%)
Jul 16, 2020 8.198 8.700 7.850 8.500 185,134 +0.70(+8.96%)
Jul 15, 2020 7.684 8.029 7.500 7.801 72,456 +0.12(+1.56%)
Jul 14, 2020 7.670 7.890 7.107 7.681 109,838 +0.08(+1.07%)
Jul 13, 2020 8.100 8.300 7.500 7.600 131,126 -0.63(-7.67%)
Jul 10, 2020 8.200 8.548 8.000 8.231 59,830 -0.07(-0.83%)
Jul 09, 2020 8.400 8.400 8.000 8.300 104,074 -0.15(-1.76%)
Jul 08, 2020 8.380 8.700 8.000 8.449 130,122 -0.15(-1.76%)
Jul 07, 2020 8.500 8.800 8.200 8.600 175,473 +0.35(+4.24%)
Jul 06, 2020 7.100 8.590 6.901 8.250 485,270 +1.32(+19.12%)
Jul 02, 2020 7.100 7.160 6.860 6.926 59,580 -0.17(-2.45%)
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.