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 (%)
Jan 31, 2020 10.80 11.30 10.30 10.80 12,620 +0.00(+0.00%)
Jan 30, 2020 10.90 11.00 10.50 10.80 4,053 -0.10(-0.92%)
Jan 29, 2020 10.80 11.20 10.25 10.90 11,195 +0.10(+0.93%)
Jan 28, 2020 10.10 11.00 10.10 10.80 8,485 +0.40(+3.85%)
Jan 27, 2020 11.60 11.60 10.00 10.40 29,463 -1.30(-11.11%)
Jan 24, 2020 11.90 13.00 11.70 11.70 12,230 -0.30(-2.50%)
Jan 23, 2020 13.00 13.00 11.50 12.00 12,429 -1.10(-8.40%)
Jan 22, 2020 13.20 14.60 13.10 13.10 24,845 +0.00(+0.00%)
Jan 21, 2020 12.00 13.40 12.00 13.10 27,414 +1.00(+8.26%)
Jan 17, 2020 12.30 12.80 12.00 12.10 21,750 -0.25(-2.02%)
Jan 16, 2020 12.30 12.70 12.30 12.35 16,248 +0.05(+0.41%)
Jan 15, 2020 12.20 12.80 12.20 12.30 8,569 -0.10(-0.81%)
Jan 14, 2020 12.60 12.90 11.80 12.40 16,779 -0.30(-2.36%)
Jan 13, 2020 13.30 13.50 12.30 12.70 17,435 -0.40(-3.05%)
Jan 10, 2020 13.30 13.30 12.10 13.10 39,610 +1.00(+8.26%)
Jan 09, 2020 15.60 17.40 11.30 12.10 185,969 -3.00(-19.87%)
Jan 08, 2020 13.00 15.40 12.90 15.10 70,238 +2.20(+17.05%)
Jan 07, 2020 12.50 13.40 12.00 12.90 51,869 +0.70(+5.74%)
Jan 06, 2020 11.60 12.20 11.00 12.20 51,695 +1.30(+11.93%)
Jan 03, 2020 10.50 11.70 10.10 10.90 79,480 +0.80(+7.92%)
Jan 02, 2020 9.000 10.90 8.901 10.10 93,547 +1.20(+13.48%)
Dec 31, 2019 7.900 9.100 7.900 8.900 30,570 +0.90(+11.25%)
Dec 30, 2019 8.000 8.318 7.506 8.000 15,294 -0.10(-1.23%)
Dec 27, 2019 6.900 8.400 6.702 8.100 52,680 +1.30(+19.12%)
Dec 26, 2019 6.600 6.900 6.400 6.800 9,780 +0.20(+3.03%)
Dec 24, 2019 6.400 6.700 6.400 6.600 2,080 +0.03(+0.40%)
Dec 23, 2019 6.400 6.900 6.177 6.574 19,450 +0.17(+2.72%)
Dec 20, 2019 6.100 6.600 5.800 6.400 58,130 +0.40(+6.67%)
Dec 19, 2019 5.350 6.059 5.084 6.000 94,525 +0.85(+16.50%)
Dec 18, 2019 5.985 5.993 5.000 5.150 93,433 -0.58(-10.20%)
Dec 17, 2019 6.800 6.960 5.700 5.735 98,174 -1.17(-16.88%)
Dec 16, 2019 9.500 9.900 6.900 6.900 265,476 -0.50(-6.82%)
Dec 13, 2019 7.625 7.954 7.311 7.405 5,420 -0.29(-3.83%)
Dec 12, 2019 7.369 8.198 7.201 7.700 13,521 +0.20(+2.67%)
Dec 11, 2019 7.496 7.899 7.200 7.500 3,003 +0.06(+0.79%)
Dec 10, 2019 7.743 7.899 7.309 7.441 2,658 -0.36(-4.60%)
Dec 09, 2019 7.800 7.870 7.310 7.800 4,326 +0.00(+0.01%)
Dec 06, 2019 7.577 7.800 7.348 7.799 2,700 +0.24(+3.11%)
Dec 05, 2019 7.762 7.999 7.410 7.564 6,610 -0.17(-2.20%)
Dec 04, 2019 7.719 7.960 7.719 7.734 5,882 +0.03(+0.43%)
Dec 03, 2019 7.800 8.199 7.352 7.701 9,759 -0.22(-2.83%)
Dec 02, 2019 8.365 9.400 7.900 7.925 25,154 -0.38(-4.52%)
Nov 29, 2019 8.000 8.300 7.642 8.300 4,550 +0.50(+6.41%)
Nov 27, 2019 7.665 7.800 7.201 7.800 10,590 +0.20(+2.63%)
Nov 26, 2019 7.200 7.600 7.000 7.600 6,694 +0.30(+4.11%)
Nov 25, 2019 6.900 7.394 6.900 7.300 11,269 +0.40(+5.75%)
Nov 22, 2019 6.595 7.300 6.595 6.903 17,510 +0.32(+4.92%)
Nov 21, 2019 6.100 6.800 5.900 6.579 27,864 +0.67(+11.32%)
Nov 20, 2019 6.146 6.490 5.700 5.910 9,727 -0.48(-7.50%)
Nov 19, 2019 6.113 6.499 6.095 6.389 2,801 +0.31(+5.10%)
Nov 18, 2019 6.100 6.268 5.900 6.079 2,375 +0.05(+0.81%)
Nov 15, 2019 6.300 6.498 5.900 6.030 12,780 -0.37(-5.78%)
Nov 14, 2019 6.570 6.851 6.400 6.400 4,351 -0.16(-2.44%)
Nov 13, 2019 6.989 7.095 6.500 6.560 13,069 +0.06(+0.92%)
Nov 12, 2019 6.700 7.000 6.500 6.500 3,285 -0.30(-4.41%)
Nov 11, 2019 6.900 7.310 6.604 6.800 8,800 -0.10(-1.46%)
Nov 08, 2019 6.750 7.195 6.750 6.901 2,430 +0.10(+1.47%)
Nov 07, 2019 6.710 7.500 6.610 6.801 6,727 -0.07(-0.99%)
Nov 06, 2019 6.600 6.900 6.600 6.869 976 +0.05(+0.78%)
Nov 05, 2019 6.700 6.899 6.600 6.816 6,259 +0.12(+1.72%)
Nov 04, 2019 6.900 6.902 6.600 6.701 6,573 -0.24(-3.47%)
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.