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

Regulus Therapeutics (NQ: RGLS )

2.650 -0.040 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2022 1.700 1.790 1.640 1.710 42,209 +0.00(+0.00%)
Nov 29, 2022 1.700 1.710 1.600 1.710 16,815 +0.01(+0.59%)
Nov 28, 2022 1.660 1.762 1.630 1.700 29,145 +0.02(+1.19%)
Nov 25, 2022 1.680 1.800 1.610 1.680 29,531 -0.04(-2.04%)
Nov 23, 2022 1.670 1.740 1.660 1.715 12,284 +0.06(+3.31%)
Nov 22, 2022 1.680 1.740 1.610 1.660 19,839 -0.02(-1.19%)
Nov 21, 2022 1.640 1.682 1.630 1.680 12,030 +0.02(+1.20%)
Nov 18, 2022 1.620 1.730 1.620 1.660 22,051 +0.03(+1.84%)
Nov 17, 2022 1.640 1.670 1.610 1.630 14,578 -0.02(-1.21%)
Nov 16, 2022 1.680 1.715 1.640 1.650 11,077 -0.07(-4.07%)
Nov 15, 2022 1.720 1.800 1.680 1.720 48,389 -0.03(-1.71%)
Nov 14, 2022 1.620 1.850 1.600 1.750 48,381 +0.11(+6.71%)
Nov 11, 2022 1.630 1.680 1.584 1.640 25,399 +0.01(+0.92%)
Nov 10, 2022 1.630 1.680 1.540 1.625 44,136 -0.02(-1.52%)
Nov 09, 2022 1.800 1.810 1.620 1.650 55,654 -0.14(-7.82%)
Nov 08, 2022 1.760 1.790 1.658 1.790 104,363 +0.22(+14.01%)
Nov 07, 2022 1.510 1.590 1.447 1.570 76,525 +0.11(+7.90%)
Nov 04, 2022 1.380 1.460 1.370 1.455 42,873 +0.08(+6.20%)
Nov 03, 2022 1.420 1.440 1.360 1.370 51,585 -0.08(-5.52%)
Nov 02, 2022 1.600 1.600 1.450 1.450 29,988 -0.13(-8.07%)
Nov 01, 2022 1.593 1.600 1.550 1.577 28,076 +0.03(+1.76%)
Oct 31, 2022 1.500 1.600 1.500 1.550 24,599 +0.02(+1.31%)
Oct 28, 2022 1.610 1.620 1.480 1.530 38,025 -0.04(-2.55%)
Oct 27, 2022 1.610 1.610 1.570 1.570 7,062 -0.01(-0.63%)
Oct 26, 2022 1.580 1.610 1.580 1.580 17,308 +0.02(+1.28%)
Oct 25, 2022 1.500 1.570 1.500 1.560 7,659 +0.04(+2.64%)
Oct 24, 2022 1.550 1.550 1.460 1.520 17,678 -0.00(-0.01%)
Oct 21, 2022 1.510 1.530 1.470 1.520 47,756 -0.02(-1.30%)
Oct 20, 2022 1.580 1.598 1.524 1.540 12,312 -0.02(-1.28%)
Oct 19, 2022 1.570 1.680 1.540 1.560 72,370 -0.06(-3.70%)
Oct 18, 2022 1.640 1.700 1.590 1.620 39,973 -0.01(-0.61%)
Oct 17, 2022 1.630 1.670 1.600 1.630 21,981 +0.00(+0.00%)
Oct 14, 2022 1.700 1.740 1.630 1.630 29,243 -0.15(-8.43%)
Oct 13, 2022 1.620 1.800 1.560 1.780 35,154 +0.14(+8.54%)
Oct 12, 2022 1.810 1.810 1.610 1.640 37,644 -0.07(-4.09%)
Oct 11, 2022 1.710 1.780 1.700 1.710 68,108 -0.05(-2.84%)
Oct 10, 2022 1.760 1.820 1.755 1.760 28,330 -0.02(-1.12%)
Oct 07, 2022 1.850 1.880 1.750 1.780 30,805 -0.05(-2.73%)
Oct 06, 2022 1.860 1.880 1.770 1.830 33,535 -0.02(-1.08%)
Oct 05, 2022 1.830 1.890 1.783 1.850 14,674 +0.03(+1.65%)
Oct 04, 2022 1.740 1.860 1.720 1.820 41,260 +0.04(+1.96%)
Oct 03, 2022 1.700 1.840 1.700 1.785 58,441 +0.08(+5.00%)
Sep 30, 2022 1.730 1.820 1.700 1.700 48,240 -0.06(-3.41%)
Sep 29, 2022 1.740 1.860 1.730 1.760 63,559 +0.00(+0.00%)
Sep 28, 2022 1.750 1.830 1.720 1.760 74,910 +0.02(+1.15%)
Sep 27, 2022 1.700 1.770 1.690 1.740 39,908 +0.06(+3.57%)
Sep 26, 2022 1.670 1.770 1.620 1.680 82,826 -0.04(-2.33%)
Sep 23, 2022 1.750 1.800 1.700 1.720 78,826 -0.05(-2.82%)
Sep 22, 2022 1.930 1.950 1.730 1.770 131,846 -0.17(-8.76%)
Sep 21, 2022 2.000 2.080 1.920 1.940 48,125 -0.15(-7.18%)
Sep 20, 2022 1.990 2.090 1.970 2.090 108,737 +0.02(+0.97%)
Sep 19, 2022 2.180 2.180 1.985 2.070 164,560 -0.11(-5.05%)
Sep 16, 2022 2.040 2.180 1.955 2.180 255,853 +0.09(+4.31%)
Sep 15, 2022 2.080 2.100 1.960 2.090 187,548 -0.05(-2.34%)
Sep 14, 2022 2.160 2.250 2.020 2.140 2,930,065 +0.00(+0.00%)
Sep 13, 2022 1.800 2.185 1.800 2.140 1,858,500 +0.20(+10.31%)
Sep 12, 2022 1.870 2.400 1.840 1.940 45,463,240 +0.26(+15.48%)
Sep 09, 2022 1.650 1.700 1.630 1.680 33,148 +0.08(+5.00%)
Sep 08, 2022 1.590 1.630 1.551 1.600 23,799 +0.03(+1.91%)
Sep 07, 2022 1.620 1.650 1.540 1.570 40,946 -0.05(-3.09%)
Sep 06, 2022 1.420 1.680 1.420 1.620 78,229 +0.20(+14.08%)
Sep 02, 2022 1.470 1.470 1.330 1.420 42,238 +0.07(+5.19%)
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.