Indicators

Regulus Therapeutics (NQ: RGLS )

2.270 +0.040 (+1.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	13.00	13.43	12.10	12.40	282,070	-0.70(-5.34%)
Feb 25, 2021	13.90	14.30	12.70	13.10	174,926	-0.80(-5.76%)
Feb 24, 2021	15.30	15.40	13.80	13.90	230,623	-0.80(-5.44%)
Feb 23, 2021	14.90	16.00	12.60	14.70	374,607	-2.30(-13.53%)
Feb 22, 2021	18.40	19.00	16.60	17.00	209,326	-1.50(-8.11%)
Feb 19, 2021	18.40	18.50	17.20	18.50	350,000	+0.50(+2.78%)
Feb 18, 2021	18.00	19.20	17.50	18.00	208,397	-0.10(-0.55%)
Feb 17, 2021	19.30	19.70	17.30	18.10	191,665	-1.30(-6.70%)
Feb 16, 2021	17.20	19.40	16.50	19.40	376,574	+3.50(+22.01%)
Feb 12, 2021	16.10	16.15	15.20	15.90	82,100	-0.40(-2.45%)
Feb 11, 2021	16.90	17.10	15.10	16.30	250,160	-0.90(-5.23%)
Feb 10, 2021	18.40	19.00	16.30	17.20	359,597	-0.30(-1.71%)
Feb 09, 2021	16.90	19.40	16.20	17.50	442,505	+1.00(+6.06%)
Feb 08, 2021	16.00	16.50	15.40	16.50	178,148	+1.20(+7.84%)
Feb 05, 2021	16.00	16.10	15.00	15.30	213,710	-0.60(-3.77%)
Feb 04, 2021	15.00	16.00	14.50	15.90	319,353	+1.30(+8.90%)
Feb 03, 2021	14.30	14.60	13.80	14.60	101,995	+0.40(+2.82%)
Feb 02, 2021	14.30	14.40	13.40	14.20	96,330	+0.10(+0.71%)

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.