Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.