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

Regulus Therapeutics (NQ: RGLS )

2.220 -0.120 (-5.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 30, 2021 7.000 7.257 7.000 7.039 35,544 -0.10(-1.35%)
Jul 29, 2021 7.200 7.258 7.015 7.135 38,644 -0.05(-0.68%)
Jul 28, 2021 6.996 7.279 6.903 7.184 40,512 +0.21(+3.07%)
Jul 27, 2021 7.138 7.138 6.825 6.970 51,626 -0.04(-0.63%)
Jul 26, 2021 7.010 7.252 7.010 7.014 35,084 +0.00(+0.03%)
Jul 23, 2021 7.385 7.385 7.000 7.012 73,485 -0.31(-4.27%)
Jul 22, 2021 7.500 7.619 7.211 7.325 52,715 -0.11(-1.49%)
Jul 21, 2021 7.400 7.900 7.400 7.436 82,044 +0.14(+1.92%)
Jul 20, 2021 7.300 7.499 7.186 7.296 61,673 +0.05(+0.63%)
Jul 19, 2021 7.029 7.300 6.850 7.250 95,109 +0.16(+2.20%)
Jul 16, 2021 7.300 7.424 7.001 7.094 70,859 -0.11(-1.47%)
Jul 15, 2021 7.203 7.300 6.910 7.200 129,682 +0.16(+2.27%)
Jul 14, 2021 7.399 7.465 6.968 7.040 129,969 -0.36(-4.86%)
Jul 13, 2021 7.574 7.700 7.316 7.400 65,822 -0.40(-5.09%)
Jul 12, 2021 7.600 7.900 7.500 7.797 97,391 +0.18(+2.31%)
Jul 09, 2021 7.300 8.075 7.300 7.621 174,573 +0.17(+2.24%)
Jul 08, 2021 7.100 7.600 6.952 7.454 137,496 +0.20(+2.74%)
Jul 07, 2021 7.600 7.699 7.111 7.255 195,999 -0.42(-5.41%)
Jul 06, 2021 8.000 8.100 7.610 7.670 210,041 -0.42(-5.19%)
Jul 02, 2021 8.100 8.200 8.011 8.090 97,075 -0.17(-2.00%)
Jul 01, 2021 8.200 8.350 8.100 8.255 112,486 +0.12(+1.53%)
Jun 30, 2021 8.300 8.350 8.001 8.131 215,822 -0.27(-3.20%)
Jun 29, 2021 8.595 8.621 8.270 8.400 232,089 -0.15(-1.78%)
Jun 28, 2021 8.820 8.889 8.200 8.552 521,927 -0.60(-6.54%)
Jun 25, 2021 10.20 10.50 8.900 9.150 1,162,041 -0.85(-8.50%)
Jun 24, 2021 9.800 10.40 9.601 10.00 558,402 +0.16(+1.66%)
Jun 23, 2021 9.950 10.00 9.600 9.837 315,764 +0.19(+1.94%)
Jun 22, 2021 10.00 10.20 9.530 9.650 469,241 -0.30(-3.00%)
Jun 21, 2021 9.100 10.10 9.034 9.948 798,958 +1.16(+13.20%)
Jun 18, 2021 8.827 9.389 8.706 8.788 239,860 -0.11(-1.27%)
Jun 17, 2021 9.349 9.479 8.805 8.901 287,019 -0.26(-2.83%)
Jun 16, 2021 9.300 9.800 9.100 9.160 385,242 -0.16(-1.70%)
Jun 15, 2021 9.900 9.999 9.200 9.318 601,988 -0.56(-5.66%)
Jun 14, 2021 10.50 10.50 9.800 9.877 661,766 -0.52(-5.03%)
Jun 11, 2021 10.50 11.00 10.20 10.40 744,934 -0.10(-0.95%)
Jun 10, 2021 12.80 14.80 9.800 10.50 7,580,825 -2.10(-16.67%)
Jun 09, 2021 11.90 12.80 11.60 12.60 251,394 +0.40(+3.28%)
Jun 08, 2021 11.90 12.20 11.40 12.20 308,114 +0.60(+5.17%)
Jun 07, 2021 11.10 11.60 10.60 11.60 184,152 +0.50(+4.50%)
Jun 04, 2021 11.15 11.15 10.20 11.10 136,365 +0.00(+0.00%)
Jun 03, 2021 10.10 11.40 10.00 11.10 228,148 +0.90(+8.82%)
Jun 02, 2021 10.00 10.40 9.902 10.20 62,435 +0.20(+2.00%)
Jun 01, 2021 10.00 10.60 10.00 10.00 64,535 +0.14(+1.39%)
May 28, 2021 10.30 10.50 9.625 9.863 40,345 -0.44(-4.24%)
May 27, 2021 9.900 10.30 9.700 10.30 40,377 +0.38(+3.84%)
May 26, 2021 9.500 9.990 9.500 9.919 42,884 +0.40(+4.19%)
May 25, 2021 9.600 10.00 9.405 9.520 44,349 -0.09(-0.96%)
May 24, 2021 10.00 10.10 9.510 9.612 48,186 -0.33(-3.32%)
May 21, 2021 9.700 10.20 9.200 9.942 78,622 +0.42(+4.37%)
May 20, 2021 9.500 9.698 9.497 9.526 31,192 +0.03(+0.33%)
May 19, 2021 10.10 10.30 9.400 9.495 89,775 -1.01(-9.57%)
May 18, 2021 9.300 10.90 9.250 10.50 229,458 +1.45(+16.01%)
May 17, 2021 8.900 9.200 8.701 9.051 76,052 +0.25(+2.85%)
May 14, 2021 8.421 9.200 8.360 8.800 138,775 +0.60(+7.32%)
May 13, 2021 8.300 8.862 8.200 8.200 86,922 -0.40(-4.60%)
May 12, 2021 8.400 8.884 8.331 8.595 81,392 +0.03(+0.34%)
May 11, 2021 8.200 8.624 8.156 8.566 88,650 -0.08(-0.91%)
May 10, 2021 9.100 9.380 8.540 8.645 98,933 -0.51(-5.53%)
May 07, 2021 9.300 9.838 9.066 9.151 107,512 -0.25(-2.65%)
May 06, 2021 10.30 10.30 9.038 9.400 235,389 -0.90(-8.74%)
May 05, 2021 10.60 10.80 10.20 10.30 150,526 -0.60(-5.50%)
May 04, 2021 10.80 11.30 10.40 10.90 170,632 -0.30(-2.68%)
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.