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 (%)
Aug 30, 2019 6.056 6.300 5.900 6.246 9,980 +0.11(+1.84%)
Aug 29, 2019 6.162 6.300 5.859 6.133 13,352 +0.03(+0.54%)
Aug 28, 2019 6.100 6.300 5.800 6.100 13,240 +0.24(+4.10%)
Aug 27, 2019 5.842 6.300 5.802 5.860 7,116 +0.08(+1.47%)
Aug 26, 2019 5.900 6.400 5.701 5.775 25,376 -0.12(-2.12%)
Aug 23, 2019 5.825 5.996 5.702 5.900 2,300 +0.09(+1.50%)
Aug 22, 2019 5.783 6.074 5.701 5.813 16,146 -0.07(-1.14%)
Aug 21, 2019 5.826 6.000 5.701 5.880 10,030 +0.18(+3.16%)
Aug 20, 2019 5.700 5.900 5.700 5.700 4,101 -0.08(-1.30%)
Aug 19, 2019 5.677 5.998 5.600 5.775 4,881 +0.18(+3.13%)
Aug 16, 2019 5.624 5.728 5.500 5.600 6,590 -0.10(-1.75%)
Aug 15, 2019 5.500 6.000 5.500 5.700 7,554 +0.00(+0.00%)
Aug 14, 2019 5.700 6.049 5.700 5.700 4,269 -0.38(-6.22%)
Aug 13, 2019 5.911 6.300 5.600 6.078 8,534 +0.28(+4.79%)
Aug 12, 2019 5.550 6.600 5.520 5.800 7,889 +0.20(+3.55%)
Aug 09, 2019 6.600 6.600 5.600 5.601 7,240 -0.50(-8.18%)
Aug 08, 2019 6.100 6.400 5.400 6.100 25,484 +0.01(+0.13%)
Aug 07, 2019 5.800 6.300 5.800 6.092 3,892 +0.39(+6.88%)
Aug 06, 2019 5.769 5.996 5.026 5.700 8,707 +0.09(+1.60%)
Aug 05, 2019 6.050 6.290 5.515 5.610 12,933 -0.44(-7.27%)
Aug 02, 2019 6.053 6.800 6.037 6.050 9,970 +0.05(+0.83%)
Aug 01, 2019 6.400 6.900 6.000 6.000 23,928 -0.11(-1.82%)
Jul 31, 2019 6.200 7.325 6.111 6.111 31,604 +0.09(+1.51%)
Jul 30, 2019 6.700 6.800 5.501 6.020 10,930 -0.78(-11.47%)
Jul 29, 2019 7.000 7.500 5.400 6.800 48,263 -0.15(-2.16%)
Jul 26, 2019 6.750 7.000 6.750 6.950 11,270 +0.34(+5.19%)
Jul 25, 2019 8.100 8.100 6.605 6.607 38,441 -0.82(-11.09%)
Jul 24, 2019 9.700 9.700 7.400 7.431 122,890 -3.97(-34.82%)
Jul 23, 2019 12.00 12.20 11.30 11.40 4,814 -0.40(-3.39%)
Jul 22, 2019 12.00 12.49 11.80 11.80 7,707 -0.30(-2.48%)
Jul 19, 2019 12.20 12.90 11.70 12.10 11,850 -0.20(-1.63%)
Jul 18, 2019 12.10 12.60 12.10 12.30 1,423 -0.10(-0.81%)
Jul 17, 2019 12.20 12.50 12.20 12.40 1,959 +0.20(+1.64%)
Jul 16, 2019 12.50 12.80 12.10 12.20 5,502 -0.40(-3.17%)
Jul 15, 2019 12.60 12.90 12.30 12.60 2,858 +0.00(+0.00%)
Jul 12, 2019 12.80 13.20 12.27 12.60 5,700 -0.40(-3.08%)
Jul 11, 2019 13.10 13.20 12.10 13.00 5,600 +0.00(+0.00%)
Jul 10, 2019 12.70 13.30 12.70 13.00 2,457 +0.30(+2.36%)
Jul 09, 2019 13.20 13.20 12.50 12.70 6,072 -0.30(-2.31%)
Jul 08, 2019 13.10 13.44 13.00 13.00 3,164 -0.20(-1.52%)
Jul 05, 2019 12.60 13.20 12.60 13.20 9,720 +0.40(+3.12%)
Jul 03, 2019 13.30 13.30 12.80 12.80 6,650 -0.30(-2.29%)
Jul 02, 2019 13.80 14.10 12.50 13.10 33,174 -0.60(-4.38%)
Jul 01, 2019 12.50 14.00 12.00 13.70 47,200 +1.20(+9.60%)
Jun 28, 2019 11.80 13.06 11.60 12.50 17,950 +0.40(+3.31%)
Jun 27, 2019 12.50 12.90 11.60 12.10 10,733 -0.40(-3.20%)
Jun 26, 2019 12.50 12.90 12.10 12.50 3,615 +0.40(+3.31%)
Jun 25, 2019 12.00 13.00 11.80 12.10 38,774 +0.00(+0.00%)
Jun 24, 2019 12.20 13.30 11.60 12.10 24,465 +0.10(+0.83%)
Jun 21, 2019 11.00 12.00 11.00 12.00 15,110 +0.90(+8.11%)
Jun 20, 2019 11.90 11.90 11.00 11.10 7,512 -0.20(-1.77%)
Jun 19, 2019 12.50 12.50 11.00 11.30 11,975 -0.50(-4.24%)
Jun 18, 2019 9.700 12.70 9.700 11.80 33,795 +1.92(+19.43%)
Jun 17, 2019 9.654 10.00 9.654 9.880 4,149 +0.18(+1.88%)
Jun 14, 2019 10.00 10.50 9.500 9.698 20,120 -0.30(-3.02%)
Jun 13, 2019 9.808 10.20 9.164 10.00 17,755 +0.15(+1.52%)
Jun 12, 2019 9.800 10.50 9.800 9.850 9,675 -0.12(-1.23%)
Jun 11, 2019 10.50 11.14 9.800 9.973 23,277 -0.43(-4.11%)
Jun 10, 2019 9.100 11.80 9.000 10.40 45,959 +1.42(+15.84%)
Jun 07, 2019 9.300 9.401 8.976 8.978 11,620 -0.32(-3.46%)
Jun 06, 2019 9.990 10.80 9.151 9.300 28,526 -1.10(-10.58%)
Jun 05, 2019 11.45 12.00 10.00 10.40 36,475 -1.30(-11.11%)
Jun 04, 2019 11.40 11.80 10.80 11.70 29,017 +0.30(+2.63%)
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.