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

Regulus Therapeutics (NQ: RGLS )

2.250 -0.020 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 29, 2023 1.240 1.340 1.234 1.280 35,449 +0.02(+1.59%)
Dec 28, 2023 1.300 1.305 1.240 1.260 64,588 -0.05(-3.82%)
Dec 27, 2023 1.260 1.354 1.260 1.310 29,578 +0.02(+1.55%)
Dec 26, 2023 1.290 1.359 1.260 1.290 14,940 -0.02(-1.53%)
Dec 22, 2023 1.220 1.310 1.211 1.310 18,828 +0.07(+5.65%)
Dec 21, 2023 1.210 1.285 1.210 1.240 30,831 -0.08(-6.06%)
Dec 20, 2023 1.350 1.380 1.280 1.320 8,727 +0.00(+0.00%)
Dec 19, 2023 1.290 1.365 1.270 1.320 38,467 +0.09(+7.32%)
Dec 18, 2023 1.350 1.410 1.230 1.230 45,096 -0.14(-10.22%)
Dec 15, 2023 1.330 1.410 1.300 1.370 19,611 +0.02(+1.48%)
Dec 14, 2023 1.400 1.420 1.270 1.350 12,441 -0.02(-1.46%)
Dec 13, 2023 1.270 1.410 1.270 1.370 12,507 +0.02(+1.48%)
Dec 12, 2023 1.330 1.380 1.330 1.350 18,020 -0.03(-2.17%)
Dec 11, 2023 1.370 1.428 1.358 1.380 27,248 -0.02(-1.43%)
Dec 08, 2023 1.440 1.440 1.353 1.400 11,999 -0.04(-2.49%)
Dec 07, 2023 1.370 1.460 1.370 1.436 6,825 +0.05(+3.29%)
Dec 06, 2023 1.350 1.440 1.350 1.390 12,494 +0.04(+2.96%)
Dec 05, 2023 1.380 1.440 1.290 1.350 25,305 -0.05(-3.57%)
Dec 04, 2023 1.280 1.400 1.280 1.400 12,817 +0.00(+0.00%)
Dec 01, 2023 1.340 1.400 1.280 1.400 9,307 +0.09(+6.87%)
Nov 30, 2023 1.300 1.310 1.253 1.310 18,783 +0.02(+1.55%)
Nov 29, 2023 1.280 1.350 1.231 1.290 61,742 +0.01(+0.78%)
Nov 28, 2023 1.320 1.320 1.230 1.280 20,430 -0.03(-2.29%)
Nov 27, 2023 1.350 1.350 1.290 1.310 13,098 -0.03(-2.24%)
Nov 24, 2023 1.330 1.340 1.220 1.340 3,135 +0.04(+3.08%)
Nov 22, 2023 1.370 1.385 1.230 1.300 112,931 -0.07(-5.11%)
Nov 21, 2023 1.370 1.410 1.370 1.370 43,642 -0.03(-2.14%)
Nov 20, 2023 1.380 1.423 1.340 1.400 20,901 -0.04(-2.78%)
Nov 17, 2023 1.340 1.440 1.330 1.440 9,433 +0.04(+2.86%)
Nov 16, 2023 1.370 1.400 1.315 1.400 12,145 +0.01(+0.72%)
Nov 15, 2023 1.392 1.400 1.344 1.390 8,705 +0.04(+2.96%)
Nov 14, 2023 1.440 1.440 1.310 1.350 18,878 +0.00(+0.00%)
Nov 13, 2023 1.320 1.390 1.265 1.350 14,247 +0.03(+2.27%)
Nov 10, 2023 1.360 1.370 1.250 1.320 10,884 -0.04(-3.30%)
Nov 09, 2023 1.330 1.440 1.330 1.365 6,120 -0.07(-5.21%)
Nov 08, 2023 1.460 1.460 1.360 1.440 11,843 +0.04(+2.86%)
Nov 07, 2023 1.360 1.410 1.360 1.400 4,858 +0.01(+0.72%)
Nov 06, 2023 1.370 1.470 1.370 1.390 18,321 +0.00(+0.00%)
Nov 03, 2023 1.370 1.480 1.330 1.390 30,360 +0.04(+2.96%)
Nov 02, 2023 1.250 1.350 1.230 1.350 14,653 +0.12(+9.76%)
Nov 01, 2023 1.240 1.300 1.214 1.230 7,093 +0.02(+1.65%)
Oct 31, 2023 1.250 1.265 1.210 1.210 4,087 -0.04(-3.20%)
Oct 30, 2023 1.250 1.250 1.210 1.250 11,401 +0.00(+0.00%)
Oct 27, 2023 1.260 1.305 1.200 1.250 21,692 -0.02(-1.57%)
Oct 26, 2023 1.300 1.330 1.250 1.270 22,105 -0.09(-6.62%)
Oct 25, 2023 1.300 1.360 1.300 1.360 7,074 +0.06(+4.62%)
Oct 24, 2023 1.220 1.300 1.220 1.300 9,808 +0.04(+3.17%)
Oct 23, 2023 1.320 1.330 1.260 1.260 8,835 -0.08(-5.97%)
Oct 20, 2023 1.260 1.390 1.215 1.340 28,882 +0.08(+6.35%)
Oct 19, 2023 1.370 1.372 1.260 1.260 27,190 -0.03(-2.33%)
Oct 18, 2023 1.330 1.330 1.290 1.290 4,394 +0.00(+0.00%)
Oct 17, 2023 1.210 1.400 1.210 1.290 24,712 +0.03(+2.38%)
Oct 16, 2023 1.260 1.345 1.211 1.260 25,789 +0.00(+0.00%)
Oct 13, 2023 1.260 1.360 1.260 1.260 10,391 +0.04(+3.28%)
Oct 12, 2023 1.250 1.270 1.220 1.220 12,838 -0.08(-6.15%)
Oct 11, 2023 1.330 1.380 1.230 1.300 29,880 -0.06(-4.41%)
Oct 10, 2023 1.350 1.385 1.340 1.360 15,932 +0.01(+0.74%)
Oct 09, 2023 1.320 1.410 1.320 1.350 4,354 -0.01(-0.74%)
Oct 06, 2023 1.330 1.390 1.330 1.360 6,774 -0.03(-2.16%)
Oct 05, 2023 1.335 1.460 1.335 1.390 22,184 +0.01(+0.72%)
Oct 04, 2023 1.390 1.430 1.330 1.380 17,411 +0.01(+0.73%)
Oct 03, 2023 1.280 1.390 1.280 1.370 14,950 -0.01(-0.72%)
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.