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

Regulus Therapeutics (NQ: RGLS )

2.080 -0.130 (-5.88%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 13, 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 (%)
Jan 31, 2022 2.100 2.467 111,541 +0.25(+11.38%)
Jan 28, 2022 2.189 2.229 2.040 2.215 71,996 +0.05(+2.55%)
Jan 27, 2022 2.210 2.220 2.100 2.160 91,961 +0.01(+0.42%)
Jan 26, 2022 2.100 2.275 2.068 2.151 148,855 +0.08(+4.06%)
Jan 25, 2022 2.090 2.091 1.939 2.067 110,877 +0.09(+4.55%)
Jan 24, 2022 2.200 2.250 1.900 1.977 381,256 -0.26(-11.74%)
Jan 21, 2022 2.458 2.458 2.200 2.240 195,492 -0.21(-8.53%)
Jan 20, 2022 2.500 2.500 2.421 2.449 121,729 +0.05(+2.04%)
Jan 19, 2022 2.650 2.650 2.316 2.400 141,891 -0.20(-7.83%)
Jan 18, 2022 2.500 2.680 2.450 2.604 267,697 +0.13(+5.38%)
Jan 14, 2022 2.471 0 -0.11(-4.45%)
Jan 13, 2022 2.600 2.601 2.535 2.586 96,970 +0.02(+0.62%)
Jan 12, 2022 2.690 2.732 2.350 2.570 611,285 -0.08(-2.91%)
Jan 11, 2022 2.700 2.800 2.620 2.647 243,565 -0.17(-6.10%)
Jan 10, 2022 3.000 3.008 2.700 2.819 206,309 -0.18(-6.03%)
Jan 07, 2022 3.121 3.236 2.938 3.000 153,627 -0.20(-6.19%)
Jan 06, 2022 3.250 3.287 3.003 3.198 127,680 -0.07(-2.20%)
Jan 05, 2022 3.300 3.350 3.220 3.270 76,839 +0.05(+1.55%)
Jan 04, 2022 3.300 3.400 3.200 3.220 56,506 -0.06(-1.83%)
Jan 03, 2022 3.150 3.300 3.100 3.280 87,369 +0.13(+4.13%)
Dec 31, 2021 3.244 3.300 3.150 3.150 86,186 -0.11(-3.49%)
Dec 30, 2021 3.200 3.300 3.160 3.264 128,836 +0.05(+1.49%)
Dec 29, 2021 3.330 3.397 3.150 3.216 129,964 -0.11(-3.22%)
Dec 28, 2021 3.500 3.549 3.250 3.323 172,274 -0.23(-6.47%)
Dec 27, 2021 3.660 3.714 3.510 3.553 133,114 -0.06(-1.77%)
Dec 23, 2021 3.500 3.725 3.426 3.617 130,769 +0.07(+1.86%)
Dec 22, 2021 3.539 3.598 3.355 3.551 119,780 -0.01(-0.20%)
Dec 21, 2021 3.430 3.572 3.336 3.558 138,528 +0.20(+5.83%)
Dec 20, 2021 3.420 3.600 3.315 3.362 61,602 -0.07(-2.01%)
Dec 17, 2021 3.486 3.616 3.400 3.431 80,133 -0.18(-4.91%)
Dec 16, 2021 3.500 3.679 3.402 3.608 50,678 +0.11(+3.06%)
Dec 15, 2021 3.400 3.653 3.336 3.501 54,824 +0.08(+2.22%)
Dec 14, 2021 3.690 3.690 3.334 3.425 56,242 -0.12(-3.25%)
Dec 13, 2021 3.600 3.680 3.530 3.540 83,330 -0.15(-4.14%)
Dec 10, 2021 3.870 3.925 3.615 3.693 56,775 -0.21(-5.31%)
Dec 09, 2021 3.701 4.000 3.701 3.900 108,392 +0.10(+2.52%)
Dec 08, 2021 3.600 3.900 3.600 3.804 87,075 +0.14(+3.88%)
Dec 07, 2021 3.500 3.700 3.450 3.662 63,120 +0.21(+6.18%)
Dec 06, 2021 3.360 3.538 3.180 3.449 143,870 +0.05(+1.44%)
Dec 03, 2021 3.600 3.629 3.364 3.400 136,632 -0.25(-6.85%)
Dec 02, 2021 3.600 3.680 3.500 3.650 120,792 +0.03(+0.80%)
Dec 01, 2021 3.800 3.850 3.600 3.621 167,500 -0.25(-6.55%)
Nov 30, 2021 3.900 3.900 3.750 3.875 108,446 -0.04(-0.90%)
Nov 29, 2021 4.160 4.194 3.728 3.910 127,017 -0.20(-4.87%)
Nov 26, 2021 3.900 4.200 3.800 4.110 140,736 +0.19(+4.85%)
Nov 24, 2021 3.573 3.920 3.557 3.920 156,397 +0.31(+8.68%)
Nov 23, 2021 3.602 3.757 3.405 3.607 167,973 +0.03(+0.75%)
Nov 22, 2021 4.000 4.000 3.541 3.580 147,357 -0.19(-5.09%)
Nov 19, 2021 3.860 3.900 3.727 3.772 103,963 -0.09(-2.28%)
Nov 18, 2021 4.100 4.054 3.810 3.860 149,716 -0.24(-5.85%)
Nov 17, 2021 4.100 4.199 3.890 4.100 141,636 +0.04(+0.99%)
Nov 16, 2021 4.169 4.199 3.969 4.060 133,001 -0.11(-2.59%)
Nov 15, 2021 4.193 4.300 4.103 4.168 127,745 -0.01(-0.19%)
Nov 12, 2021 4.270 4.298 4.023 4.176 154,692 -0.02(-0.41%)
Nov 11, 2021 4.300 4.370 4.159 4.193 129,337 -0.17(-3.98%)
Nov 10, 2021 4.585 4.367 184,375 -0.26(-5.58%)
Nov 09, 2021 4.700 4.792 4.560 4.625 184,730 -0.03(-0.54%)
Nov 08, 2021 4.800 4.801 4.607 4.650 190,260 -0.13(-2.74%)
Nov 05, 2021 4.920 5.000 4.750 4.781 157,497 -0.08(-1.63%)
Nov 04, 2021 4.900 5.140 4.850 4.860 263,729 -0.09(-1.92%)
Nov 03, 2021 4.700 5.050 4.655 4.955 450,659 +0.21(+4.34%)
Nov 02, 2021 4.800 4.859 4.644 4.749 160,581 -0.01(-0.23%)
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.