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

Regulus Therapeutics (NQ: RGLS )

2.420 +0.150 (+6.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
May 01, 2023 1.330 1.350 1.260 1.300 11,863 -0.03(-2.62%)
Apr 28, 2023 1.280 1.350 1.250 1.335 22,439 +0.02(+1.52%)
Apr 27, 2023 1.280 1.340 1.220 1.315 8,579 -0.04(-2.59%)
Apr 26, 2023 1.390 1.390 1.290 1.350 10,521 -0.01(-0.74%)
Apr 25, 2023 1.330 1.390 1.330 1.360 34,005 +0.00(+0.01%)
Apr 24, 2023 1.320 1.380 1.230 1.360 24,555 +0.01(+0.73%)
Apr 21, 2023 1.210 1.350 1.140 1.350 58,701 +0.15(+12.50%)
Apr 20, 2023 1.250 1.250 1.100 1.200 31,829 -0.04(-3.23%)
Apr 19, 2023 1.250 1.330 1.190 1.240 100,463 +0.01(+0.81%)
Apr 18, 2023 1.210 1.290 1.210 1.230 58,734 +0.01(+0.82%)
Apr 17, 2023 1.130 1.390 1.090 1.220 126,823 +0.03(+2.52%)
Apr 14, 2023 1.250 1.250 1.110 1.190 82,168 -0.03(-2.46%)
Apr 13, 2023 1.010 1.350 0.9200 1.220 1,438,109 +0.32(+35.54%)
Apr 12, 2023 0.9000 0.9580 0.8800 0.9001 33,054 -0.06(-6.24%)
Apr 11, 2023 0.9100 0.9710 0.8640 0.9600 8,204 +0.02(+1.71%)
Apr 10, 2023 1.000 0.9958 0.8501 0.9439 6,095 -0.00(-0.47%)
Apr 06, 2023 0.9500 1.000 0.9000 0.9484 16,988 -0.02(-2.23%)
Apr 05, 2023 0.9447 0.9840 0.8183 0.9700 32,891 +0.04(+4.20%)
Apr 04, 2023 0.8500 0.9309 0.8500 0.9309 21,528 +0.06(+6.71%)
Apr 03, 2023 0.8500 0.9000 0.8500 0.8724 17,818 +0.02(+2.94%)
Mar 31, 2023 0.7900 0.8780 0.7858 0.8475 73,353 +0.04(+4.63%)
Mar 30, 2023 0.8200 0.8872 0.7800 0.8100 91,962 -0.01(-1.26%)
Mar 29, 2023 0.8305 0.9100 0.7820 0.8203 66,816 -0.01(-1.23%)
Mar 28, 2023 0.7900 0.8837 0.7700 0.8305 87,619 +0.04(+4.74%)
Mar 27, 2023 0.9231 0.9492 0.7800 0.7929 155,765 -0.16(-16.69%)
Mar 24, 2023 0.9900 1.080 0.9100 0.9517 78,178 -0.09(-8.49%)
Mar 23, 2023 1.010 1.090 1.010 1.040 57,361 +0.00(+0.00%)
Mar 22, 2023 1.020 1.080 1.020 1.040 47,381 -0.01(-0.95%)
Mar 21, 2023 0.9400 1.080 0.9400 1.050 36,293 +0.14(+15.27%)
Mar 20, 2023 0.8663 0.9968 0.7600 0.9109 126,240 +0.04(+4.70%)
Mar 17, 2023 1.110 1.120 0.8700 0.8700 96,494 -0.25(-22.32%)
Mar 16, 2023 1.150 1.210 1.110 1.120 49,941 -0.09(-7.44%)
Mar 15, 2023 1.300 1.300 1.210 1.210 32,471 -0.01(-0.82%)
Mar 14, 2023 1.240 1.280 1.220 1.220 15,801 -0.01(-0.81%)
Mar 13, 2023 1.200 1.290 1.200 1.230 47,942 -0.03(-2.38%)
Mar 10, 2023 1.320 1.320 1.210 1.260 10,253 +0.01(+0.80%)
Mar 09, 2023 1.350 1.410 1.250 1.250 42,465 -0.12(-8.76%)
Mar 08, 2023 1.390 1.400 1.350 1.370 12,886 +0.00(+0.00%)
Mar 07, 2023 1.380 1.385 1.350 1.370 11,223 +0.02(+1.48%)
Mar 06, 2023 1.450 1.450 1.350 1.350 44,976 -0.08(-5.59%)
Mar 03, 2023 1.380 1.430 1.354 1.430 39,918 +0.08(+5.92%)
Mar 02, 2023 1.350 1.390 1.350 1.350 9,722 +0.00(+0.00%)
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.