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

Regulus Therapeutics (NQ: RGLS )

2.210 -0.040 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2023 1.300 1.323 1.230 1.300 13,555 +0.00(+0.00%)
May 30, 2023 1.340 1.350 1.300 1.300 21,255 -0.04(-2.99%)
May 26, 2023 1.330 1.370 1.330 1.340 7,314 +0.01(+0.75%)
May 25, 2023 1.370 1.390 1.310 1.330 34,665 -0.04(-2.92%)
May 24, 2023 1.390 1.400 1.327 1.370 31,882 +0.00(+0.00%)
May 23, 2023 1.320 1.404 1.240 1.370 127,226 +0.05(+3.79%)
May 22, 2023 1.420 1.540 1.310 1.320 100,200 -0.18(-12.29%)
May 19, 2023 1.580 1.580 1.430 1.505 25,701 -0.06(-3.53%)
May 18, 2023 1.600 1.620 1.530 1.560 32,478 -0.07(-4.29%)
May 17, 2023 1.490 1.704 1.490 1.630 42,025 +0.18(+12.41%)
May 16, 2023 1.510 1.530 1.410 1.450 45,534 -0.10(-6.45%)
May 15, 2023 1.740 1.790 1.510 1.550 66,324 -0.20(-11.17%)
May 12, 2023 2.140 2.140 1.660 1.745 77,225 +0.02(+0.87%)
May 11, 2023 1.560 1.760 1.510 1.730 160,110 +0.23(+15.33%)
May 10, 2023 1.390 1.600 1.390 1.500 72,002 +0.09(+6.38%)
May 09, 2023 1.422 1.422 1.350 1.410 4,391 +0.04(+2.99%)
May 08, 2023 1.410 1.423 1.350 1.369 10,955 -0.04(-2.56%)
May 05, 2023 1.350 1.440 1.311 1.405 39,272 +0.04(+3.31%)
May 04, 2023 1.330 1.360 1.270 1.360 15,442 +0.06(+4.62%)
May 03, 2023 1.210 1.320 1.215 1.300 5,415 +0.01(+0.39%)
May 02, 2023 1.350 1.350 1.227 1.295 9,680 -0.01(-0.38%)
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.