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 (%)
Dec 31, 2020 13.50 13.50 13.50 132,800 +0.60(+4.65%)
Dec 30, 2020 12.40 13.20 11.60 12.90 132,800 +0.40(+3.20%)
Dec 29, 2020 13.10 13.20 12.10 12.50 128,508 -0.70(-5.30%)
Dec 28, 2020 14.20 14.20 13.00 13.20 106,914 -0.80(-5.71%)
Dec 24, 2020 13.60 14.20 13.40 14.00 85,880 -0.10(-0.71%)
Dec 23, 2020 14.20 14.50 13.20 14.10 189,271 +0.00(+0.00%)
Dec 22, 2020 13.40 15.40 12.70 14.10 396,684 +1.10(+8.46%)
Dec 21, 2020 11.50 13.40 11.10 13.00 308,705 +1.00(+8.33%)
Dec 18, 2020 12.00 12.50 10.90 12.00 293,030 +0.70(+6.19%)
Dec 17, 2020 10.70 11.40 10.50 11.30 145,946 +0.40(+3.67%)
Dec 16, 2020 10.90 11.10 10.40 10.90 109,489 -0.30(-2.68%)
Dec 15, 2020 11.00 11.50 10.00 11.20 264,842 -0.30(-2.61%)
Dec 14, 2020 12.50 12.60 11.00 11.50 325,865 +0.40(+3.60%)
Dec 11, 2020 11.40 13.50 10.80 11.10 622,000 -1.00(-8.26%)
Dec 10, 2020 10.80 13.50 10.10 12.10 1,793,035 +3.10(+34.44%)
Dec 09, 2020 9.500 10.30 8.500 9.000 377,953 -0.30(-3.23%)
Dec 08, 2020 9.000 10.90 8.800 9.300 1,694,201 +1.20(+14.81%)
Dec 07, 2020 8.000 8.700 7.700 8.100 335,336 +0.54(+7.09%)
Dec 04, 2020 7.190 7.900 7.000 7.564 118,230 +0.46(+6.54%)
Dec 03, 2020 6.900 7.488 6.622 7.100 48,116 +0.20(+2.90%)
Dec 02, 2020 7.500 7.500 6.800 6.900 64,991 -0.10(-1.43%)
Dec 01, 2020 6.300 7.300 6.300 7.000 152,327 +0.70(+11.11%)
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%)
Nov 02, 2020 5.107 5.500 4.710 4.909 174,420 +0.20(+4.23%)
Oct 30, 2020 4.800 5.000 4.607 4.710 21,930 -0.09(-1.87%)
Oct 29, 2020 4.900 5.000 4.700 4.800 23,210 -0.18(-3.61%)
Oct 28, 2020 4.980 5.000 4.600 4.980 38,062 -0.19(-3.60%)
Oct 27, 2020 5.120 5.166 4.900 5.166 21,523 -0.08(-1.47%)
Oct 26, 2020 5.200 5.463 5.104 5.243 17,736 -0.23(-4.13%)
Oct 23, 2020 5.401 5.500 5.130 5.469 15,560 -0.03(-0.56%)
Oct 22, 2020 5.300 5.500 5.100 5.500 18,630 +0.20(+3.77%)
Oct 21, 2020 5.200 5.400 5.000 5.300 35,702 +0.20(+3.92%)
Oct 20, 2020 5.200 5.300 5.000 5.100 28,826 -0.00(-0.02%)
Oct 19, 2020 5.100 5.289 5.080 5.101 20,297 +0.02(+0.35%)
Oct 16, 2020 5.300 5.353 5.047 5.083 42,690 -0.11(-2.08%)
Oct 15, 2020 5.580 5.600 5.159 5.191 76,025 -0.31(-5.62%)
Oct 14, 2020 5.400 5.800 5.300 5.500 67,338 -0.10(-1.79%)
Oct 13, 2020 5.600 6.200 5.300 5.600 171,261 +0.40(+7.69%)
Oct 12, 2020 5.400 5.500 5.066 5.200 30,108 -0.22(-4.01%)
Oct 09, 2020 5.520 5.600 5.360 5.417 19,460 +0.04(+0.73%)
Oct 08, 2020 5.280 5.593 5.280 5.378 14,136 -0.07(-1.36%)
Oct 07, 2020 5.364 5.589 5.300 5.452 9,126 +0.09(+1.75%)
Oct 06, 2020 5.440 5.700 5.357 5.358 19,955 -0.10(-1.87%)
Oct 05, 2020 5.800 5.800 5.346 5.460 21,338 -0.28(-4.86%)
Oct 02, 2020 5.365 5.739 5.203 5.739 19,110 +0.29(+5.34%)
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.