Indicators

Regulus Therapeutics (NQ: RGLS )

2.715 +0.025 (+0.93%)

Streaming Delayed Price Updated: 2:59 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.300	7.751	6.800	7.500	43,630	+0.20(+2.74%)
May 28, 2020	6.700	7.600	6.600	7.300	79,241	+0.72(+10.94%)
May 27, 2020	6.800	6.800	6.200	6.580	17,958	-0.10(-1.50%)
May 26, 2020	7.050	7.050	6.430	6.680	21,239	-0.17(-2.48%)
May 22, 2020	6.655	7.200	6.200	6.850	49,300	+0.15(+2.24%)
May 21, 2020	6.100	6.900	5.800	6.700	39,856	+0.52(+8.40%)
May 20, 2020	6.140	6.300	5.910	6.181	20,041	+0.03(+0.50%)
May 19, 2020	6.300	6.490	5.726	6.150	37,779	-0.05(-0.81%)
May 18, 2020	5.990	6.449	5.800	6.200	28,992	+0.21(+3.51%)
May 15, 2020	6.300	6.300	5.501	5.990	50,640	-0.61(-9.24%)
May 14, 2020	7.180	7.180	5.600	6.600	38,849	-0.10(-1.48%)
May 13, 2020	8.000	8.000	6.480	6.699	77,238	-0.90(-11.86%)
May 12, 2020	7.600	8.800	7.400	7.600	97,617	+0.20(+2.70%)
May 11, 2020	5.500	7.400	5.500	7.400	69,728	+1.15(+18.40%)
May 08, 2020	5.700	6.389	5.500	6.250	46,520	+0.55(+9.65%)
May 07, 2020	5.700	5.700	5.100	5.700	28,710	+0.20(+3.64%)
May 06, 2020	6.000	6.000	5.300	5.500	17,677	-0.40(-6.78%)
May 05, 2020	6.750	6.790	5.500	5.900	62,082	-0.30(-4.84%)
May 04, 2020	4.900	6.400	4.800	6.200	140,535	+1.35(+27.84%)

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.