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, 2022 3.200 3.201 2.862 2.865 66,502 -0.23(-7.58%)
May 27, 2022 2.877 3.400 2.690 3.100 244,869 +0.35(+12.52%)
May 26, 2022 2.520 2.940 2.500 2.755 164,464 +0.32(+13.19%)
May 25, 2022 2.506 2.506 2.260 2.434 55,221 -0.10(-3.79%)
May 24, 2022 2.500 2.637 2.351 2.530 112,706 +0.08(+3.18%)
May 23, 2022 2.500 2.942 2.262 2.452 416,640 +0.19(+8.45%)
May 20, 2022 2.085 2.379 2.011 2.261 143,412 +0.16(+7.62%)
May 19, 2022 2.036 2.148 2.000 2.101 48,858 +0.07(+3.29%)
May 18, 2022 1.967 2.078 1.967 2.034 53,484 +0.02(+0.99%)
May 17, 2022 1.942 2.150 1.890 2.014 194,441 +0.12(+6.56%)
May 16, 2022 2.200 2.200 1.850 1.890 357,341 -0.26(-12.22%)
May 13, 2022 2.456 2.900 2.040 2.153 347,791 -0.30(-12.34%)
May 12, 2022 2.495 2.500 1.860 2.456 697,069 -0.20(-7.67%)
May 11, 2022 1.900 3.250 1.860 2.660 5,926,275 +0.94(+54.83%)
May 10, 2022 1.715 1.801 1.612 1.718 67,379 +0.13(+8.12%)
May 09, 2022 1.697 1.702 1.576 1.589 87,937 -0.13(-7.62%)
May 06, 2022 1.807 1.879 1.700 1.720 62,729 -0.03(-1.77%)
May 05, 2022 1.980 1.980 1.725 1.751 80,136 -0.12(-6.41%)
May 04, 2022 1.900 1.924 1.710 1.871 98,473 -0.01(-0.48%)
May 03, 2022 1.900 2.000 1.820 1.880 74,717 -0.04(-2.13%)
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.