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

Regulus Therapeutics Inc. - Common Stock (NQ:RGLS)

8.160 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 24, 2025 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 (%)
Jun 24, 2025 8.160 0 +0.02(+0.25%)
Jun 23, 2025 8.070 8.170 8.050 8.140 5,004,547 +0.26(+3.30%)
Jun 20, 2025 8.200 8.240 7.750 7.880 17,024,604 -0.33(-4.02%)
Jun 18, 2025 8.200 8.290 8.170 8.210 1,365,877 +0.01(+0.12%)
Jun 17, 2025 8.200 8.240 8.160 8.200 1,160,098 -0.02(-0.24%)
Jun 16, 2025 8.200 8.280 8.074 8.220 1,158,390 +0.11(+1.36%)
Jun 13, 2025 8.050 8.120 8.025 8.110 970,988 +0.03(+0.37%)
Jun 12, 2025 8.100 8.150 8.060 8.080 1,266,614 -0.07(-0.86%)
Jun 11, 2025 8.310 8.320 8.145 8.150 717,745 -0.15(-1.81%)
Jun 10, 2025 8.280 8.305 8.220 8.300 728,464 +0.00(+0.00%)
Jun 09, 2025 8.230 8.345 8.220 8.300 1,483,529 +0.08(+0.97%)
Jun 06, 2025 8.120 8.280 8.070 8.220 2,775,765 +0.12(+1.48%)
Jun 05, 2025 8.000 8.130 7.980 8.100 2,361,053 +0.15(+1.89%)
Jun 04, 2025 7.950 7.990 7.940 7.950 686,108 -0.02(-0.25%)
Jun 03, 2025 7.980 7.990 7.940 7.970 808,765 +0.03(+0.38%)
Jun 02, 2025 7.930 7.980 7.910 7.940 1,299,660 +0.01(+0.13%)
May 30, 2025 7.930 7.950 7.910 7.930 1,004,435 -0.01(-0.13%)
May 29, 2025 7.940 7.970 7.920 7.940 819,367 +0.01(+0.13%)
May 28, 2025 7.900 7.990 7.900 7.930 744,953 +0.02(+0.25%)
May 27, 2025 7.960 8.010 7.890 7.910 1,004,429 +0.02(+0.25%)
May 23, 2025 7.900 7.960 7.890 7.890 1,814,381 -0.02(-0.25%)
May 22, 2025 7.900 7.940 7.890 7.910 696,462 -0.01(-0.13%)
May 21, 2025 7.910 7.975 7.880 7.920 712,300 -0.03(-0.38%)
May 20, 2025 7.850 7.965 7.850 7.950 694,355 +0.08(+1.02%)
May 19, 2025 7.840 7.880 7.830 7.870 1,030,887 +0.00(+0.00%)
May 16, 2025 7.850 7.880 7.840 7.870 860,014 +0.02(+0.25%)
May 15, 2025 7.840 7.860 7.830 7.850 769,485 +0.01(+0.13%)
May 14, 2025 7.850 7.890 7.840 7.840 1,052,868 +0.00(+0.00%)
May 13, 2025 7.850 7.900 7.840 7.840 1,419,805 -0.03(-0.38%)
May 12, 2025 7.860 7.895 7.820 7.870 1,014,876 +0.00(+0.00%)
May 09, 2025 7.830 7.920 7.811 7.870 1,645,563 +0.02(+0.25%)
May 08, 2025 7.840 7.860 7.830 7.850 696,263 +0.00(+0.00%)
May 07, 2025 7.850 7.870 7.801 7.850 973,677 +0.02(+0.26%)
May 06, 2025 7.820 7.860 7.820 7.830 946,122 -0.02(-0.25%)
May 05, 2025 7.830 7.880 7.810 7.850 1,414,989 +0.00(+0.00%)
May 02, 2025 7.800 7.870 7.740 7.850 3,074,894 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.