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

Regulus Therapeutics (NQ: RGLS )

2.470 -0.180 (-6.79%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 6, 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 (%)
Nov 29, 2019 8.000 8.300 7.642 8.300 4,550 +0.50(+6.41%)
Nov 27, 2019 7.665 7.800 7.201 7.800 10,590 +0.20(+2.63%)
Nov 26, 2019 7.200 7.600 7.000 7.600 6,694 +0.30(+4.11%)
Nov 25, 2019 6.900 7.394 6.900 7.300 11,269 +0.40(+5.75%)
Nov 22, 2019 6.595 7.300 6.595 6.903 17,510 +0.32(+4.92%)
Nov 21, 2019 6.100 6.800 5.900 6.579 27,864 +0.67(+11.32%)
Nov 20, 2019 6.146 6.490 5.700 5.910 9,727 -0.48(-7.50%)
Nov 19, 2019 6.113 6.499 6.095 6.389 2,801 +0.31(+5.10%)
Nov 18, 2019 6.100 6.268 5.900 6.079 2,375 +0.05(+0.81%)
Nov 15, 2019 6.300 6.498 5.900 6.030 12,780 -0.37(-5.78%)
Nov 14, 2019 6.570 6.851 6.400 6.400 4,351 -0.16(-2.44%)
Nov 13, 2019 6.989 7.095 6.500 6.560 13,069 +0.06(+0.92%)
Nov 12, 2019 6.700 7.000 6.500 6.500 3,285 -0.30(-4.41%)
Nov 11, 2019 6.900 7.310 6.604 6.800 8,800 -0.10(-1.46%)
Nov 08, 2019 6.750 7.195 6.750 6.901 2,430 +0.10(+1.47%)
Nov 07, 2019 6.710 7.500 6.610 6.801 6,727 -0.07(-0.99%)
Nov 06, 2019 6.600 6.900 6.600 6.869 976 +0.05(+0.78%)
Nov 05, 2019 6.700 6.899 6.600 6.816 6,259 +0.12(+1.72%)
Nov 04, 2019 6.900 6.902 6.600 6.701 6,573 -0.24(-3.47%)
Nov 01, 2019 7.000 7.000 6.730 6.942 2,560 +0.14(+2.07%)
Oct 31, 2019 6.898 7.099 6.736 6.801 4,781 -0.10(-1.41%)
Oct 30, 2019 6.600 7.050 6.600 6.898 1,456 +0.20(+2.96%)
Oct 29, 2019 6.900 7.290 6.700 6.700 5,131 -0.30(-4.29%)
Oct 28, 2019 7.300 7.300 6.901 7.000 4,290 -0.30(-4.11%)
Oct 25, 2019 7.100 7.300 6.821 7.300 990 +0.16(+2.23%)
Oct 24, 2019 7.011 7.499 7.001 7.141 567 +0.02(+0.22%)
Oct 23, 2019 6.971 7.301 6.500 7.125 3,355 +0.03(+0.35%)
Oct 22, 2019 6.939 7.100 6.505 7.100 2,893 +0.04(+0.51%)
Oct 21, 2019 6.900 7.270 6.532 7.064 4,522 +0.11(+1.63%)
Oct 18, 2019 7.000 7.295 6.792 6.951 10,240 -0.09(-1.28%)
Oct 17, 2019 7.001 7.400 6.728 7.041 8,381 +0.14(+2.04%)
Oct 16, 2019 6.500 7.300 6.300 6.900 19,007 +0.30(+4.55%)
Oct 15, 2019 6.300 6.700 6.300 6.600 9,495 +0.19(+2.96%)
Oct 14, 2019 6.459 6.490 6.340 6.410 1,677 -0.04(-0.62%)
Oct 11, 2019 6.553 6.553 6.032 6.450 4,510 +0.01(+0.20%)
Oct 10, 2019 6.650 6.790 6.400 6.437 2,728 -0.22(-3.26%)
Oct 09, 2019 6.471 6.790 6.471 6.654 2,585 +0.25(+3.97%)
Oct 08, 2019 6.647 6.749 6.310 6.400 6,561 -0.25(-3.76%)
Oct 07, 2019 6.654 6.900 6.502 6.650 2,939 -0.14(-2.00%)
Oct 04, 2019 6.800 6.900 6.200 6.786 6,600 -0.11(-1.65%)
Oct 03, 2019 6.696 7.090 6.602 6.900 4,800 +0.10(+1.47%)
Oct 02, 2019 6.600 7.200 6.500 6.800 11,707 +0.10(+1.43%)
Oct 01, 2019 7.200 7.200 6.600 6.704 7,268 -0.50(-6.89%)
Sep 30, 2019 7.106 7.200 6.870 7.200 4,000 +0.09(+1.32%)
Sep 27, 2019 6.987 7.599 6.801 7.106 4,740 +0.01(+0.11%)
Sep 26, 2019 7.105 7.496 7.000 7.098 11,015 -0.10(-1.42%)
Sep 25, 2019 7.754 7.800 7.105 7.200 12,871 -0.70(-8.85%)
Sep 24, 2019 7.835 7.920 7.606 7.899 2,780 -0.04(-0.57%)
Sep 23, 2019 8.100 8.600 7.606 7.944 10,661 -0.06(-0.70%)
Sep 20, 2019 8.397 8.598 8.000 8.000 19,450 -0.40(-4.76%)
Sep 19, 2019 8.499 8.499 8.113 8.400 5,223 +0.03(+0.31%)
Sep 18, 2019 8.211 8.500 8.200 8.374 7,690 +0.12(+1.40%)
Sep 17, 2019 7.640 8.500 7.640 8.258 11,501 +0.46(+5.87%)
Sep 16, 2019 8.600 8.600 7.500 7.800 18,124 -0.70(-8.24%)
Sep 13, 2019 7.900 8.500 7.702 8.500 20,300 +0.50(+6.25%)
Sep 12, 2019 7.600 8.299 7.408 8.000 41,970 +0.40(+5.26%)
Sep 11, 2019 7.515 7.995 7.500 7.600 11,768 +0.15(+2.00%)
Sep 10, 2019 6.964 7.677 6.400 7.451 14,558 +0.35(+4.94%)
Sep 09, 2019 7.000 8.000 7.000 7.100 32,407 +0.12(+1.79%)
Sep 06, 2019 6.200 7.200 6.200 6.975 30,340 +0.97(+16.25%)
Sep 05, 2019 6.176 6.526 5.840 6.000 8,642 -0.23(-3.69%)
Sep 04, 2019 7.000 7.149 6.050 6.230 11,121 -0.57(-8.38%)
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.