Regulus Therapeutics (NQ: RGLS )

0.8595 USD -0.0005 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 0.8400 0.8884 0.8331 0.8595 813,921 +0.00(+0.34%)
May 11, 2021 0.8200 0.8624 0.8156 0.8566 886,504 -0.01(-0.91%)
May 10, 2021 0.9100 0.9380 0.8540 0.8645 989,334 -0.05(-5.53%)
May 07, 2021 0.9300 0.9838 0.9066 0.9151 1,075,128 -0.02(-2.65%)
May 06, 2021 1.030 1.030 0.9038 0.9400 2,353,896 -0.09(-8.74%)
May 05, 2021 1.060 1.080 1.020 1.030 1,505,260 -0.06(-5.50%)
May 04, 2021 1.080 1.130 1.040 1.090 1,706,325 -0.03(-2.68%)
May 03, 2021 1.360 1.390 1.030 1.120 7,613,411 -0.27(-19.42%)
Apr 30, 2021 1.440 1.462 1.380 1.390 536,800 -0.08(-5.44%)
Apr 29, 2021 1.520 1.530 1.450 1.470 442,444 -0.06(-3.92%)
Apr 28, 2021 1.470 1.540 1.410 1.530 592,834 +0.06(+4.08%)
Apr 27, 2021 1.460 1.490 1.400 1.470 853,748 +0.01(+0.68%)
Apr 26, 2021 1.400 1.470 1.370 1.460 651,045 +0.03(+2.10%)
Apr 23, 2021 1.300 1.430 1.300 1.430 996,000 +0.13(+10.00%)
Apr 22, 2021 1.210 1.310 1.190 1.300 719,220 +0.09(+7.44%)
Apr 21, 2021 1.240 1.240 1.170 1.210 1,099,560 -0.02(-1.63%)
Apr 20, 2021 1.190 1.240 1.140 1.230 833,433 +0.00(+0.00%)
Apr 19, 2021 1.220 1.280 1.180 1.230 986,710 -0.06(-4.65%)
Apr 16, 2021 1.370 1.380 1.220 1.290 1,704,500 -0.11(-7.86%)
Apr 15, 2021 1.350 1.470 1.230 1.400 2,389,156 +0.04(+2.94%)
Apr 14, 2021 1.170 1.430 1.170 1.360 3,101,003 +0.17(+14.29%)
Apr 13, 2021 1.360 1.390 1.180 1.190 1,659,041 -0.20(-14.39%)
Apr 12, 2021 1.370 1.410 1.290 1.390 1,487,566 +0.01(+0.72%)
Apr 09, 2021 1.460 1.500 1.360 1.380 710,200 -0.11(-7.38%)
Apr 08, 2021 1.440 1.510 1.390 1.490 767,992 +0.06(+4.20%)
Apr 07, 2021 1.450 1.510 1.420 1.430 588,987 -0.05(-3.38%)
Apr 06, 2021 1.500 1.540 1.470 1.480 659,745 -0.03(-1.99%)
Apr 05, 2021 1.610 1.630 1.490 1.510 944,312 -0.07(-4.43%)
Apr 01, 2021 1.560 1.590 1.490 1.580 736,300 +0.02(+1.28%)
Mar 31, 2021 1.630 1.630 1.510 1.560 806,852 +0.00(+0.00%)
Mar 30, 2021 1.370 1.560 1.320 1.560 1,130,505 +0.17(+12.23%)
Mar 29, 2021 1.480 1.510 1.380 1.390 932,755 -0.13(-8.55%)
Mar 26, 2021 1.510 1.550 1.444 1.520 528,400 -0.03(-1.94%)
Mar 25, 2021 1.430 1.570 1.360 1.550 1,076,271 +0.03(+1.97%)
Mar 24, 2021 1.730 1.740 1.500 1.520 1,446,271 -0.22(-12.64%)
Mar 23, 2021 1.760 1.800 1.670 1.740 1,772,936 -0.05(-2.79%)
Mar 22, 2021 1.840 1.850 1.680 1.790 2,514,313 -0.05(-2.72%)
Mar 19, 2021 1.710 1.850 1.710 1.840 3,183,800 +0.12(+6.98%)
Mar 18, 2021 1.840 1.880 1.660 1.720 2,814,425 -0.13(-7.03%)
Mar 17, 2021 1.680 1.870 1.660 1.850 2,872,510 +0.11(+6.32%)
Mar 16, 2021 1.770 1.800 1.660 1.740 3,343,592 -0.04(-2.25%)
Mar 15, 2021 1.840 1.960 1.720 1.780 5,681,334 -0.18(-9.18%)
Mar 12, 2021 1.590 2.320 1.580 1.960 70,598,900 +0.29(+17.37%)
Mar 11, 2021 1.370 1.690 1.360 1.670 4,881,371 +0.31(+22.79%)
Mar 10, 2021 1.390 1.400 1.260 1.360 1,864,362 -0.01(-0.73%)
Mar 09, 2021 1.290 1.380 1.170 1.370 4,759,327 +0.09(+7.03%)
Mar 08, 2021 1.260 1.330 1.180 1.280 2,573,968 -0.02(-1.54%)
Mar 05, 2021 1.110 1.300 1.000 1.300 2,072,000 +0.15(+13.04%)
Mar 04, 2021 1.160 1.260 1.050 1.150 2,073,103 -0.12(-9.45%)
Mar 03, 2021 1.320 1.340 1.140 1.270 2,148,930 -0.07(-5.22%)
Mar 02, 2021 1.360 1.380 1.310 1.340 805,952 -0.01(-0.74%)
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.