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

Regulus Therapeutics (NQ: RGLS )

1.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Nov 30, 2021 3.900 3.900 3.750 3.875 108,446 -0.04(-0.90%)
Nov 29, 2021 4.160 4.194 3.728 3.910 127,017 -0.20(-4.87%)
Nov 26, 2021 3.900 4.200 3.800 4.110 140,736 +0.19(+4.85%)
Nov 24, 2021 3.573 3.920 3.557 3.920 156,397 +0.31(+8.68%)
Nov 23, 2021 3.602 3.757 3.405 3.607 167,973 +0.03(+0.75%)
Nov 22, 2021 4.000 4.000 3.541 3.580 147,357 -0.19(-5.09%)
Nov 19, 2021 3.860 3.900 3.727 3.772 103,963 -0.09(-2.28%)
Nov 18, 2021 4.100 4.054 3.810 3.860 149,716 -0.24(-5.85%)
Nov 17, 2021 4.100 4.199 3.890 4.100 141,636 +0.04(+0.99%)
Nov 16, 2021 4.169 4.199 3.969 4.060 133,001 -0.11(-2.59%)
Nov 15, 2021 4.193 4.300 4.103 4.168 127,745 -0.01(-0.19%)
Nov 12, 2021 4.270 4.298 4.023 4.176 154,692 -0.02(-0.41%)
Nov 11, 2021 4.300 4.370 4.159 4.193 129,337 -0.17(-3.98%)
Nov 10, 2021 4.585 4.367 184,375 -0.26(-5.58%)
Nov 09, 2021 4.700 4.792 4.560 4.625 184,730 -0.03(-0.54%)
Nov 08, 2021 4.800 4.801 4.607 4.650 190,260 -0.13(-2.74%)
Nov 05, 2021 4.920 5.000 4.750 4.781 157,497 -0.08(-1.63%)
Nov 04, 2021 4.900 5.140 4.850 4.860 263,729 -0.09(-1.92%)
Nov 03, 2021 4.700 5.050 4.655 4.955 450,659 +0.21(+4.34%)
Nov 02, 2021 4.800 4.859 4.644 4.749 160,581 -0.01(-0.23%)
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.