Indicators

Regulus Therapeutics (NQ: RGLS )

2.000 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	6.400	6.600	6.000	6.300	39,527	-0.07(-1.05%)
Nov 27, 2020	6.142	6.367	6.080	6.367	16,030	+0.29(+4.72%)
Nov 25, 2020	5.900	6.200	5.813	6.080	31,200	+0.08(+1.25%)
Nov 24, 2020	6.400	6.400	5.900	6.005	33,586	-0.25(-4.07%)
Nov 23, 2020	6.255	6.400	5.838	6.260	75,479	-0.04(-0.63%)
Nov 20, 2020	6.850	6.891	5.917	6.300	65,030	-0.30(-4.55%)
Nov 19, 2020	5.813	6.890	5.675	6.600	158,429	+0.70(+11.86%)
Nov 18, 2020	5.400	5.800	5.200	5.900	36,814	+0.50(+9.26%)
Nov 17, 2020	5.700	5.700	5.300	5.400	29,398	-0.06(-1.03%)
Nov 16, 2020	5.211	5.600	5.200	5.456	31,003	+0.26(+4.92%)
Nov 13, 2020	5.145	5.300	5.001	5.200	22,980	+0.03(+0.58%)
Nov 12, 2020	5.360	5.501	4.926	5.170	37,562	-0.43(-7.68%)
Nov 11, 2020	5.200	5.700	5.100	5.600	55,000	+0.30(+5.70%)
Nov 10, 2020	5.000	5.400	5.000	5.298	52,181	+0.13(+2.58%)
Nov 09, 2020	4.890	5.165	4.738	5.165	68,868	+0.20(+3.92%)
Nov 06, 2020	4.900	4.980	4.500	4.970	113,110	+0.07(+1.43%)
Nov 05, 2020	4.800	5.000	4.800	4.900	119,598	+0.07(+1.49%)
Nov 04, 2020	4.880	4.951	4.725	4.828	20,645	-0.10(-2.01%)
Nov 03, 2020	4.990	4.999	4.724	4.927	32,768	+0.02(+0.37%)

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.