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

Regulus Therapeutics (NQ: RGLS )

2.270 +0.050 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Oct 29, 2021 4.600 4.807 4.560 4.614 113,883 +0.06(+1.38%)
Oct 28, 2021 4.575 4.670 4.500 4.551 209,277 -0.09(-1.96%)
Oct 27, 2021 5.000 5.099 4.600 4.642 392,325 -0.38(-7.49%)
Oct 26, 2021 4.500 5.070 5.018 721,060 +0.57(+12.76%)
Oct 25, 2021 4.443 4.567 4.352 4.450 278,031 +0.04(+0.91%)
Oct 22, 2021 4.700 4.700 4.250 4.410 486,403 -0.31(-6.57%)
Oct 21, 2021 4.800 4.839 4.699 4.720 263,681 -0.02(-0.46%)
Oct 20, 2021 4.900 4.911 4.721 4.742 294,972 -0.11(-2.23%)
Oct 19, 2021 4.850 4.900 4.700 4.850 365,139 +0.02(+0.50%)
Oct 18, 2021 4.780 4.959 4.700 4.826 450,720 -0.02(-0.49%)
Oct 15, 2021 5.202 5.220 4.756 4.850 661,600 -0.37(-7.11%)
Oct 14, 2021 5.399 5.399 5.200 5.221 361,012 -0.10(-1.97%)
Oct 13, 2021 5.400 5.514 5.003 5.326 1,690,994 -2.27(-29.88%)
Oct 12, 2021 7.600 7.699 7.401 7.596 833,446 -0.00(-0.05%)
Oct 11, 2021 6.940 7.704 6.752 7.600 110,665 +0.63(+9.04%)
Oct 08, 2021 6.804 7.000 6.650 6.970 74,163 +0.18(+2.70%)
Oct 07, 2021 6.900 6.900 6.650 6.787 24,213 -0.01(-0.19%)
Oct 06, 2021 6.541 6.897 6.541 6.800 73,010 +0.25(+3.90%)
Oct 05, 2021 6.615 6.841 6.510 6.545 61,246 -0.15(-2.28%)
Oct 04, 2021 6.985 7.000 6.600 6.698 51,317 -0.11(-1.69%)
Oct 01, 2021 7.000 7.099 6.680 6.813 77,529 -0.09(-1.35%)
Sep 30, 2021 7.000 7.150 6.850 6.906 76,421 -0.14(-2.00%)
Sep 29, 2021 7.062 7.194 6.912 7.047 111,946 +0.02(+0.28%)
Sep 28, 2021 7.230 7.329 7.002 7.027 63,279 -0.20(-2.81%)
Sep 27, 2021 7.400 7.500 7.051 7.230 82,953 -0.15(-1.99%)
Sep 24, 2021 7.542 7.600 7.335 7.377 40,401 -0.16(-2.07%)
Sep 23, 2021 7.500 7.600 7.220 7.533 42,884 +0.08(+1.10%)
Sep 22, 2021 7.300 7.600 7.200 7.451 51,162 +0.25(+3.44%)
Sep 21, 2021 7.100 7.375 7.016 7.203 43,009 +0.05(+0.73%)
Sep 20, 2021 7.500 7.782 7.013 7.151 122,647 -0.75(-9.48%)
Sep 17, 2021 7.200 7.900 7.103 7.900 84,896 +0.70(+9.72%)
Sep 16, 2021 7.150 7.450 7.000 7.200 69,536 +0.20(+2.86%)
Sep 15, 2021 7.317 7.360 6.850 7.000 113,710 -0.29(-3.91%)
Sep 14, 2021 7.700 8.019 7.203 7.285 69,720 -0.23(-3.01%)
Sep 13, 2021 8.200 8.190 7.500 7.511 148,793 -0.86(-10.33%)
Sep 10, 2021 8.100 8.500 8.066 8.376 136,250 +0.25(+3.14%)
Sep 09, 2021 8.200 8.300 8.100 8.121 48,389 -0.18(-2.16%)
Sep 08, 2021 8.000 8.393 7.901 8.300 76,235 +0.20(+2.47%)
Sep 07, 2021 7.900 8.111 7.700 8.100 82,194 +0.32(+4.17%)
Sep 03, 2021 8.300 8.522 7.619 7.776 90,185 -0.68(-7.99%)
Sep 02, 2021 8.507 8.724 8.004 8.451 183,858 +0.38(+4.75%)
Sep 01, 2021 7.700 8.400 7.600 8.068 88,896 +0.31(+4.05%)
Aug 31, 2021 7.677 7.850 7.528 7.754 51,362 +0.19(+2.55%)
Aug 30, 2021 7.318 7.868 7.280 7.561 84,119 +0.16(+2.16%)
Aug 27, 2021 6.850 7.499 6.850 7.401 57,653 +0.52(+7.49%)
Aug 26, 2021 6.920 7.229 6.810 6.885 68,123 -0.04(-0.65%)
Aug 25, 2021 6.854 7.198 6.800 6.930 56,718 -0.07(-0.99%)
Aug 24, 2021 7.000 7.155 6.600 6.999 53,207 +0.24(+3.58%)
Aug 23, 2021 6.300 6.862 6.300 6.757 55,012 +0.37(+5.83%)
Aug 20, 2021 6.500 6.595 6.301 6.385 47,660 -0.12(-1.87%)
Aug 19, 2021 6.600 6.684 6.500 6.507 39,643 -0.30(-4.35%)
Aug 18, 2021 6.500 6.900 6.216 6.803 131,771 +0.31(+4.79%)
Aug 17, 2021 6.250 6.569 6.200 6.492 70,157 +0.17(+2.77%)
Aug 16, 2021 6.500 6.700 6.217 6.317 89,820 -0.39(-5.80%)
Aug 13, 2021 6.898 7.000 6.500 6.706 104,312 -0.20(-2.97%)
Aug 12, 2021 7.300 7.300 6.821 6.911 119,943 -0.15(-2.11%)
Aug 11, 2021 7.600 7.694 7.060 7.060 121,052 -0.28(-3.85%)
Aug 10, 2021 7.700 7.733 7.201 7.343 61,747 -0.18(-2.41%)
Aug 09, 2021 7.400 7.682 7.210 7.524 64,607 +0.29(+3.99%)
Aug 06, 2021 7.197 7.400 7.071 7.235 60,628 +0.07(+0.91%)
Aug 05, 2021 7.300 7.480 7.051 7.170 92,438 -0.12(-1.65%)
Aug 04, 2021 7.300 7.750 7.110 7.290 131,273 -0.21(-2.81%)
Aug 03, 2021 7.515 7.515 7.207 7.501 169,572 -0.20(-2.58%)
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.