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 (%)
Jun 30, 2023 1.440 1.470 1.420 1.470 15,096 +0.04(+2.80%)
Jun 29, 2023 1.340 1.442 1.344 1.430 18,347 +0.04(+2.88%)
Jun 28, 2023 1.350 1.430 1.350 1.390 24,645 -0.04(-2.80%)
Jun 27, 2023 1.310 1.450 1.290 1.430 10,844 +0.09(+6.72%)
Jun 26, 2023 1.320 1.360 1.259 1.340 16,613 +0.00(+0.00%)
Jun 23, 2023 1.300 1.340 1.250 1.340 36,657 +0.02(+1.52%)
Jun 22, 2023 1.320 1.330 1.250 1.320 5,856 +0.01(+0.76%)
Jun 21, 2023 1.440 1.512 1.310 1.310 28,072 -0.06(-4.38%)
Jun 20, 2023 1.510 1.510 1.370 1.370 20,592 -0.13(-8.67%)
Jun 16, 2023 1.460 1.514 1.440 1.500 59,914 +0.06(+4.17%)
Jun 15, 2023 1.460 1.470 1.360 1.440 18,160 +0.07(+5.19%)
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%)
May 01, 2023 1.330 1.350 1.260 1.300 11,863 -0.03(-2.62%)
Apr 28, 2023 1.280 1.350 1.250 1.335 22,439 +0.02(+1.52%)
Apr 27, 2023 1.280 1.340 1.220 1.315 8,579 -0.04(-2.59%)
Apr 26, 2023 1.390 1.390 1.290 1.350 10,521 -0.01(-0.74%)
Apr 25, 2023 1.330 1.390 1.330 1.360 34,005 +0.00(+0.01%)
Apr 24, 2023 1.320 1.380 1.230 1.360 24,555 +0.01(+0.73%)
Apr 21, 2023 1.210 1.350 1.140 1.350 58,701 +0.15(+12.50%)
Apr 20, 2023 1.250 1.250 1.100 1.200 31,829 -0.04(-3.23%)
Apr 19, 2023 1.250 1.330 1.190 1.240 100,463 +0.01(+0.81%)
Apr 18, 2023 1.210 1.290 1.210 1.230 58,734 +0.01(+0.82%)
Apr 17, 2023 1.130 1.390 1.090 1.220 126,823 +0.03(+2.52%)
Apr 14, 2023 1.250 1.250 1.110 1.190 82,168 -0.03(-2.46%)
Apr 13, 2023 1.010 1.350 0.9200 1.220 1,438,109 +0.32(+35.54%)
Apr 12, 2023 0.9000 0.9580 0.8800 0.9001 33,054 -0.06(-6.24%)
Apr 11, 2023 0.9100 0.9710 0.8640 0.9600 8,204 +0.02(+1.71%)
Apr 10, 2023 1.000 0.9958 0.8501 0.9439 6,095 -0.00(-0.47%)
Apr 06, 2023 0.9500 1.000 0.9000 0.9484 16,988 -0.02(-2.23%)
Apr 05, 2023 0.9447 0.9840 0.8183 0.9700 32,891 +0.04(+4.20%)
Apr 04, 2023 0.8500 0.9309 0.8500 0.9309 21,528 +0.06(+6.71%)
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.