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

Regulus Therapeutics (NQ: RGLS )

2.420 +0.150 (+6.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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%)
May 02, 2022 2.000 2.049 1.842 1.921 81,872 -0.09(-4.67%)
Apr 29, 2022 2.150 2.210 2.000 2.015 70,702 -0.08(-4.05%)
Apr 28, 2022 2.170 2.210 2.050 2.100 38,748 +0.05(+2.29%)
Apr 27, 2022 2.141 2.207 2.033 2.053 80,563 -0.17(-7.69%)
Apr 26, 2022 2.134 2.264 2.134 2.224 26,507 +0.02(+1.09%)
Apr 25, 2022 2.195 2.280 2.120 2.200 34,459 -0.05(-2.22%)
Apr 22, 2022 2.390 2.390 2.127 2.250 79,432 -0.09(-3.93%)
Apr 21, 2022 2.429 2.470 2.301 2.342 33,124 -0.07(-3.02%)
Apr 20, 2022 2.522 2.522 2.315 2.415 59,414 -0.06(-2.58%)
Apr 19, 2022 2.400 2.500 2.350 2.479 22,968 +0.10(+4.16%)
Apr 18, 2022 2.521 2.549 2.283 2.380 109,556 -0.17(-6.48%)
Apr 14, 2022 2.661 2.668 2.500 2.545 30,950 -0.10(-3.96%)
Apr 13, 2022 2.428 2.680 2.428 2.650 91,487 +0.22(+9.14%)
Apr 12, 2022 2.700 2.740 2.404 2.428 95,689 -0.20(-7.50%)
Apr 11, 2022 2.700 2.746 2.606 2.625 38,178 -0.08(-2.89%)
Apr 08, 2022 3.000 3.010 2.661 2.703 181,216 -0.31(-10.26%)
Apr 07, 2022 3.200 3.200 3.012 3.012 25,698 -0.09(-2.84%)
Apr 06, 2022 3.000 3.153 3.000 3.100 32,675 +0.03(+0.98%)
Apr 05, 2022 3.300 3.339 3.040 3.070 63,774 -0.32(-9.55%)
Apr 04, 2022 3.300 3.699 3.131 3.394 215,503 +0.14(+4.40%)
Apr 01, 2022 3.013 3.295 2.950 3.251 199,909 +0.27(+9.09%)
Mar 31, 2022 2.950 3.083 2.904 2.980 112,976 +0.08(+2.69%)
Mar 30, 2022 2.900 3.000 2.834 2.902 75,243 +0.04(+1.47%)
Mar 29, 2022 2.800 2.921 2.750 2.860 44,147 +0.16(+5.93%)
Mar 28, 2022 2.900 2.987 2.700 2.700 102,851 -0.10(-3.57%)
Mar 25, 2022 2.913 2.950 2.784 2.800 48,556 -0.09(-2.98%)
Mar 24, 2022 2.900 2.994 2.820 2.886 47,590 +0.02(+0.84%)
Mar 23, 2022 2.800 2.911 2.760 2.862 51,195 +0.21(+7.96%)
Mar 22, 2022 2.850 2.894 2.651 2.651 54,740 -0.10(-3.60%)
Mar 21, 2022 2.800 2.880 2.711 2.750 52,917 +0.12(+4.52%)
Mar 18, 2022 3.000 3.000 2.631 2.631 116,780 -0.31(-10.48%)
Mar 17, 2022 2.825 3.000 2.600 2.939 86,913 +0.16(+5.91%)
Mar 16, 2022 2.500 3.179 2.500 2.775 94,013 +0.11(+4.32%)
Mar 15, 2022 2.600 2.730 2.600 2.660 40,239 +0.06(+2.11%)
Mar 14, 2022 2.700 2.799 2.600 2.605 66,137 -0.25(-8.60%)
Mar 11, 2022 2.946 3.017 2.751 2.850 89,094 -0.17(-5.63%)
Mar 10, 2022 3.000 3.100 2.900 3.020 90,022 +0.08(+2.69%)
Mar 09, 2022 2.880 2.998 2.842 2.941 60,678 +0.05(+1.87%)
Mar 08, 2022 3.000 3.100 2.500 2.887 149,741 -0.03(-1.13%)
Mar 07, 2022 2.951 3.323 2.900 2.920 260,872 -0.00(-0.10%)
Mar 04, 2022 2.860 3.113 2.860 2.923 187,249 +0.03(+1.18%)
Mar 03, 2022 2.855 3.099 2.630 2.889 392,581 -0.16(-5.28%)
Mar 02, 2022 2.400 3.100 2.318 3.050 878,879 +0.80(+35.56%)
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.