Indicators

Regulus Therapeutics (NQ: RGLS )

2.220 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	10.30	10.50	9.625	9.863	40,345	-0.44(-4.24%)
May 27, 2021	9.900	10.30	9.700	10.30	40,377	+0.38(+3.84%)
May 26, 2021	9.500	9.990	9.500	9.919	42,884	+0.40(+4.19%)
May 25, 2021	9.600	10.00	9.405	9.520	44,349	-0.09(-0.96%)
May 24, 2021	10.00	10.10	9.510	9.612	48,186	-0.33(-3.32%)
May 21, 2021	9.700	10.20	9.200	9.942	78,622	+0.42(+4.37%)
May 20, 2021	9.500	9.698	9.497	9.526	31,192	+0.03(+0.33%)
May 19, 2021	10.10	10.30	9.400	9.495	89,775	-1.01(-9.57%)
May 18, 2021	9.300	10.90	9.250	10.50	229,458	+1.45(+16.01%)
May 17, 2021	8.900	9.200	8.701	9.051	76,052	+0.25(+2.85%)
May 14, 2021	8.421	9.200	8.360	8.800	138,775	+0.60(+7.32%)
May 13, 2021	8.300	8.862	8.200	8.200	86,922	-0.40(-4.60%)
May 12, 2021	8.400	8.884	8.331	8.595	81,392	+0.03(+0.34%)
May 11, 2021	8.200	8.624	8.156	8.566	88,650	-0.08(-0.91%)
May 10, 2021	9.100	9.380	8.540	8.645	98,933	-0.51(-5.53%)
May 07, 2021	9.300	9.838	9.066	9.151	107,512	-0.25(-2.65%)
May 06, 2021	10.30	10.30	9.038	9.400	235,389	-0.90(-8.74%)
May 05, 2021	10.60	10.80	10.20	10.30	150,526	-0.60(-5.50%)
May 04, 2021	10.80	11.30	10.40	10.90	170,632	-0.30(-2.68%)

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.