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

Regulus Therapeutics (NQ: RGLS )

2.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2020 7.352 7.444 7.011 7.026 200,690 -0.57(-7.55%)
Jul 30, 2020 7.700 8.000 7.100 7.600 443,029 -0.80(-9.52%)
Jul 29, 2020 9.200 12.00 7.800 8.400 4,939,313 +0.40(+5.00%)
Jul 28, 2020 8.580 8.580 7.900 8.000 88,764 -0.20(-2.44%)
Jul 27, 2020 8.300 8.600 7.900 8.200 168,956 -0.10(-1.20%)
Jul 24, 2020 8.000 8.300 7.600 8.300 174,100 +0.42(+5.28%)
Jul 23, 2020 8.340 8.340 7.500 7.884 306,975 -0.56(-6.60%)
Jul 22, 2020 9.190 9.350 7.500 8.441 536,175 -1.06(-11.15%)
Jul 21, 2020 10.00 10.50 9.100 9.500 385,582 -0.10(-1.04%)
Jul 20, 2020 9.100 10.50 8.900 9.600 679,901 +0.87(+9.97%)
Jul 17, 2020 8.600 8.900 8.329 8.730 145,030 +0.23(+2.71%)
Jul 16, 2020 8.198 8.700 7.850 8.500 185,134 +0.70(+8.96%)
Jul 15, 2020 7.684 8.029 7.500 7.801 72,456 +0.12(+1.56%)
Jul 14, 2020 7.670 7.890 7.107 7.681 109,838 +0.08(+1.07%)
Jul 13, 2020 8.100 8.300 7.500 7.600 131,126 -0.63(-7.67%)
Jul 10, 2020 8.200 8.548 8.000 8.231 59,830 -0.07(-0.83%)
Jul 09, 2020 8.400 8.400 8.000 8.300 104,074 -0.15(-1.76%)
Jul 08, 2020 8.380 8.700 8.000 8.449 130,122 -0.15(-1.76%)
Jul 07, 2020 8.500 8.800 8.200 8.600 175,473 +0.35(+4.24%)
Jul 06, 2020 7.100 8.590 6.901 8.250 485,270 +1.32(+19.12%)
Jul 02, 2020 7.100 7.160 6.860 6.926 59,580 -0.17(-2.45%)
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.