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 (%)
May 08, 2023 1.410 1.423 1.350 1.369 10,955 -0.04(-2.56%)
May 05, 2023 1.350 1.440 1.311 1.405 39,272 +0.04(+3.31%)
May 04, 2023 1.330 1.360 1.270 1.360 15,442 +0.06(+4.62%)
May 03, 2023 1.210 1.320 1.215 1.300 5,415 +0.01(+0.39%)
May 02, 2023 1.350 1.350 1.227 1.295 9,680 -0.01(-0.38%)
May 01, 2023 1.330 1.350 1.260 1.300 11,863 -0.03(-2.62%)
Apr 28, 2023 1.280 1.350 1.250 1.335 22,439 +0.02(+1.52%)
Apr 27, 2023 1.280 1.340 1.220 1.315 8,579 -0.04(-2.59%)
Apr 26, 2023 1.390 1.390 1.290 1.350 10,521 -0.01(-0.74%)
Apr 25, 2023 1.330 1.390 1.330 1.360 34,005 +0.00(+0.01%)
Apr 24, 2023 1.320 1.380 1.230 1.360 24,555 +0.01(+0.73%)
Apr 21, 2023 1.210 1.350 1.140 1.350 58,701 +0.15(+12.50%)
Apr 20, 2023 1.250 1.250 1.100 1.200 31,829 -0.04(-3.23%)
Apr 19, 2023 1.250 1.330 1.190 1.240 100,463 +0.01(+0.81%)
Apr 18, 2023 1.210 1.290 1.210 1.230 58,734 +0.01(+0.82%)
Apr 17, 2023 1.130 1.390 1.090 1.220 126,823 +0.03(+2.52%)
Apr 14, 2023 1.250 1.250 1.110 1.190 82,168 -0.03(-2.46%)
Apr 13, 2023 1.010 1.350 0.9200 1.220 1,438,109 +0.32(+35.54%)
Apr 12, 2023 0.9000 0.9580 0.8800 0.9001 33,054 -0.06(-6.24%)
Apr 11, 2023 0.9100 0.9710 0.8640 0.9600 8,204 +0.02(+1.71%)
Apr 10, 2023 1.000 0.9958 0.8501 0.9439 6,095 -0.00(-0.47%)
Apr 06, 2023 0.9500 1.000 0.9000 0.9484 16,988 -0.02(-2.23%)
Apr 05, 2023 0.9447 0.9840 0.8183 0.9700 32,891 +0.04(+4.20%)
Apr 04, 2023 0.8500 0.9309 0.8500 0.9309 21,528 +0.06(+6.71%)
Apr 03, 2023 0.8500 0.9000 0.8500 0.8724 17,818 +0.02(+2.94%)
Mar 31, 2023 0.7900 0.8780 0.7858 0.8475 73,353 +0.04(+4.63%)
Mar 30, 2023 0.8200 0.8872 0.7800 0.8100 91,962 -0.01(-1.26%)
Mar 29, 2023 0.8305 0.9100 0.7820 0.8203 66,816 -0.01(-1.23%)
Mar 28, 2023 0.7900 0.8837 0.7700 0.8305 87,619 +0.04(+4.74%)
Mar 27, 2023 0.9231 0.9492 0.7800 0.7929 155,765 -0.16(-16.69%)
Mar 24, 2023 0.9900 1.080 0.9100 0.9517 78,178 -0.09(-8.49%)
Mar 23, 2023 1.010 1.090 1.010 1.040 57,361 +0.00(+0.00%)
Mar 22, 2023 1.020 1.080 1.020 1.040 47,381 -0.01(-0.95%)
Mar 21, 2023 0.9400 1.080 0.9400 1.050 36,293 +0.14(+15.27%)
Mar 20, 2023 0.8663 0.9968 0.7600 0.9109 126,240 +0.04(+4.70%)
Mar 17, 2023 1.110 1.120 0.8700 0.8700 96,494 -0.25(-22.32%)
Mar 16, 2023 1.150 1.210 1.110 1.120 49,941 -0.09(-7.44%)
Mar 15, 2023 1.300 1.300 1.210 1.210 32,471 -0.01(-0.82%)
Mar 14, 2023 1.240 1.280 1.220 1.220 15,801 -0.01(-0.81%)
Mar 13, 2023 1.200 1.290 1.200 1.230 47,942 -0.03(-2.38%)
Mar 10, 2023 1.320 1.320 1.210 1.260 10,253 +0.01(+0.80%)
Mar 09, 2023 1.350 1.410 1.250 1.250 42,465 -0.12(-8.76%)
Mar 08, 2023 1.390 1.400 1.350 1.370 12,886 +0.00(+0.00%)
Mar 07, 2023 1.380 1.385 1.350 1.370 11,223 +0.02(+1.48%)
Mar 06, 2023 1.450 1.450 1.350 1.350 44,976 -0.08(-5.59%)
Mar 03, 2023 1.380 1.430 1.354 1.430 39,918 +0.08(+5.92%)
Mar 02, 2023 1.350 1.390 1.350 1.350 9,722 +0.00(+0.00%)
Mar 01, 2023 1.310 1.380 1.300 1.350 24,570 +0.01(+0.75%)
Feb 28, 2023 1.360 1.370 1.300 1.340 13,116 -0.01(-0.74%)
Feb 27, 2023 1.320 1.360 1.300 1.350 9,450 +0.03(+2.27%)
Feb 24, 2023 1.330 1.386 1.315 1.320 6,383 -0.04(-2.94%)
Feb 23, 2023 1.360 1.400 1.290 1.360 40,071 +0.00(+0.00%)
Feb 22, 2023 1.350 1.390 1.331 1.360 19,964 +0.04(+3.03%)
Feb 21, 2023 1.320 1.340 1.270 1.320 30,980 +0.08(+6.45%)
Feb 17, 2023 1.290 1.290 1.193 1.240 47,320 -0.05(-3.88%)
Feb 16, 2023 1.390 1.390 1.270 1.290 67,125 -0.10(-7.19%)
Feb 15, 2023 1.380 1.390 1.370 1.390 5,304 +0.00(+0.00%)
Feb 14, 2023 1.460 1.462 1.370 1.390 33,331 -0.07(-4.79%)
Feb 13, 2023 1.550 1.570 1.450 1.460 30,049 -0.09(-5.81%)
Feb 10, 2023 1.550 1.590 1.550 1.550 8,055 +0.00(+0.00%)
Feb 09, 2023 1.550 1.650 1.550 1.550 20,948 -0.02(-1.27%)
Feb 08, 2023 1.620 1.620 1.550 1.570 16,039 -0.00(-0.15%)
Feb 07, 2023 1.570 1.600 1.520 1.572 30,753 +0.00(+0.15%)
Feb 06, 2023 1.610 1.685 1.570 1.570 30,323 -0.04(-2.48%)
Feb 03, 2023 1.580 1.750 1.550 1.610 161,931 +0.03(+1.90%)
Feb 02, 2023 1.560 1.590 1.510 1.580 34,895 +0.08(+5.33%)
Feb 01, 2023 1.440 1.520 1.440 1.500 16,682 +0.06(+4.17%)
Jan 31, 2023 1.410 1.500 1.400 1.440 50,804 +0.03(+2.13%)
Jan 30, 2023 1.460 1.470 1.400 1.410 30,875 -0.06(-4.08%)
Jan 27, 2023 1.570 1.590 1.430 1.470 68,492 -0.06(-3.92%)
Jan 26, 2023 1.510 1.540 1.450 1.530 56,265 +0.03(+2.00%)
Jan 25, 2023 1.480 1.580 1.441 1.500 20,331 +0.02(+1.35%)
Jan 24, 2023 1.640 1.640 1.430 1.480 40,483 +0.03(+2.07%)
Jan 23, 2023 1.640 1.640 1.430 1.450 66,841 +0.02(+1.40%)
Jan 20, 2023 1.440 1.500 1.410 1.430 28,596 -0.04(-2.72%)
Jan 19, 2023 1.630 1.630 1.450 1.470 21,720 -0.12(-7.55%)
Jan 18, 2023 1.540 1.630 1.490 1.590 23,731 +0.09(+6.00%)
Jan 17, 2023 1.470 1.550 1.470 1.500 12,501 +0.01(+0.67%)
Jan 13, 2023 1.580 1.590 1.490 1.490 64,679 -0.09(-5.70%)
Jan 12, 2023 1.640 1.640 1.460 1.580 66,204 +0.10(+6.76%)
Jan 11, 2023 1.380 1.490 1.380 1.480 75,046 +0.14(+10.45%)
Jan 10, 2023 1.350 1.420 1.340 1.340 38,183 -0.08(-5.63%)
Jan 09, 2023 1.450 1.451 1.360 1.420 23,688 +0.02(+1.43%)
Jan 06, 2023 1.390 1.460 1.360 1.400 26,357 -0.02(-1.41%)
Jan 05, 2023 1.470 1.470 1.371 1.420 21,415 -0.01(-0.70%)
Jan 04, 2023 1.266 1.440 1.266 1.430 14,074 +0.07(+5.15%)
Jan 03, 2023 1.440 1.440 1.150 1.360 144,708 -0.01(-0.73%)
Dec 30, 2022 1.470 1.470 1.250 1.370 70,823 +0.01(+0.74%)
Dec 29, 2022 1.230 1.390 1.210 1.360 112,745 +0.13(+10.57%)
Dec 28, 2022 1.140 1.260 1.140 1.230 25,574 +0.06(+5.13%)
Dec 27, 2022 1.170 1.300 1.080 1.170 138,637 -0.06(-4.88%)
Dec 23, 2022 1.405 1.415 1.200 1.230 66,938 -0.09(-6.82%)
Dec 22, 2022 1.280 1.410 1.250 1.320 77,693 +0.04(+3.13%)
Dec 21, 2022 1.340 1.494 1.250 1.280 86,400 +0.03(+2.40%)
Dec 20, 2022 1.280 1.380 1.250 1.250 43,591 -0.05(-3.85%)
Dec 19, 2022 1.350 1.419 1.300 1.300 49,452 -0.05(-3.70%)
Dec 16, 2022 1.370 1.440 1.350 1.350 65,120 -0.06(-4.26%)
Dec 15, 2022 1.510 1.512 1.410 1.410 17,483 -0.09(-6.00%)
Dec 14, 2022 1.540 1.570 1.500 1.500 28,845 -0.02(-1.32%)
Dec 13, 2022 1.560 1.670 1.460 1.520 55,453 +0.02(+1.33%)
Dec 12, 2022 1.360 1.560 1.360 1.500 92,724 +0.12(+8.70%)
Dec 09, 2022 1.460 1.470 1.370 1.380 37,378 -0.08(-5.48%)
Dec 08, 2022 1.580 1.580 1.450 1.460 43,104 -0.10(-6.41%)
Dec 07, 2022 1.510 1.580 1.500 1.560 40,744 +0.04(+2.63%)
Dec 06, 2022 1.720 1.729 1.520 1.520 96,978 -0.22(-12.64%)
Dec 05, 2022 1.680 1.760 1.640 1.740 72,372 +0.02(+1.16%)
Dec 02, 2022 1.730 1.755 1.690 1.720 20,396 +0.03(+1.78%)
Dec 01, 2022 1.670 1.700 1.640 1.690 15,813 -0.02(-1.17%)
Nov 30, 2022 1.700 1.790 1.640 1.710 42,209 +0.00(+0.00%)
Nov 29, 2022 1.700 1.710 1.600 1.710 16,815 +0.01(+0.59%)
Nov 28, 2022 1.660 1.762 1.630 1.700 29,145 +0.02(+1.19%)
Nov 25, 2022 1.680 1.800 1.610 1.680 29,531 -0.04(-2.04%)
Nov 23, 2022 1.670 1.740 1.660 1.715 12,284 +0.06(+3.31%)
Nov 22, 2022 1.680 1.740 1.610 1.660 19,839 -0.02(-1.19%)
Nov 21, 2022 1.640 1.682 1.630 1.680 12,030 +0.02(+1.20%)
Nov 18, 2022 1.620 1.730 1.620 1.660 22,051 +0.03(+1.84%)
Nov 17, 2022 1.640 1.670 1.610 1.630 14,578 -0.02(-1.21%)
Nov 16, 2022 1.680 1.715 1.640 1.650 11,077 -0.07(-4.07%)
Nov 15, 2022 1.720 1.800 1.680 1.720 48,389 -0.03(-1.71%)
Nov 14, 2022 1.620 1.850 1.600 1.750 48,381 +0.11(+6.71%)
Nov 11, 2022 1.630 1.680 1.584 1.640 25,399 +0.01(+0.92%)
Nov 10, 2022 1.630 1.680 1.540 1.625 44,136 -0.02(-1.52%)
Nov 09, 2022 1.800 1.810 1.620 1.650 55,654 -0.14(-7.82%)
Nov 08, 2022 1.760 1.790 1.658 1.790 104,363 +0.22(+14.01%)
Nov 07, 2022 1.510 1.590 1.447 1.570 76,525 +0.11(+7.90%)
Nov 04, 2022 1.380 1.460 1.370 1.455 42,873 +0.08(+6.20%)
Nov 03, 2022 1.420 1.440 1.360 1.370 51,585 -0.08(-5.52%)
Nov 02, 2022 1.600 1.600 1.450 1.450 29,988 -0.13(-8.07%)
Nov 01, 2022 1.593 1.600 1.550 1.577 28,076 +0.03(+1.76%)
Oct 31, 2022 1.500 1.600 1.500 1.550 24,599 +0.02(+1.31%)
Oct 28, 2022 1.610 1.620 1.480 1.530 38,025 -0.04(-2.55%)
Oct 27, 2022 1.610 1.610 1.570 1.570 7,062 -0.01(-0.63%)
Oct 26, 2022 1.580 1.610 1.580 1.580 17,308 +0.02(+1.28%)
Oct 25, 2022 1.500 1.570 1.500 1.560 7,659 +0.04(+2.64%)
Oct 24, 2022 1.550 1.550 1.460 1.520 17,678 -0.00(-0.01%)
Oct 21, 2022 1.510 1.530 1.470 1.520 47,756 -0.02(-1.30%)
Oct 20, 2022 1.580 1.598 1.524 1.540 12,312 -0.02(-1.28%)
Oct 19, 2022 1.570 1.680 1.540 1.560 72,370 -0.06(-3.70%)
Oct 18, 2022 1.640 1.700 1.590 1.620 39,973 -0.01(-0.61%)
Oct 17, 2022 1.630 1.670 1.600 1.630 21,981 +0.00(+0.00%)
Oct 14, 2022 1.700 1.740 1.630 1.630 29,243 -0.15(-8.43%)
Oct 13, 2022 1.620 1.800 1.560 1.780 35,154 +0.14(+8.54%)
Oct 12, 2022 1.810 1.810 1.610 1.640 37,644 -0.07(-4.09%)
Oct 11, 2022 1.710 1.780 1.700 1.710 68,108 -0.05(-2.84%)
Oct 10, 2022 1.760 1.820 1.755 1.760 28,330 -0.02(-1.12%)
Oct 07, 2022 1.850 1.880 1.750 1.780 30,805 -0.05(-2.73%)
Oct 06, 2022 1.860 1.880 1.770 1.830 33,535 -0.02(-1.08%)
Oct 05, 2022 1.830 1.890 1.783 1.850 14,674 +0.03(+1.65%)
Oct 04, 2022 1.740 1.860 1.720 1.820 41,260 +0.04(+1.96%)
Oct 03, 2022 1.700 1.840 1.700 1.785 58,441 +0.08(+5.00%)
Sep 30, 2022 1.730 1.820 1.700 1.700 48,240 -0.06(-3.41%)
Sep 29, 2022 1.740 1.860 1.730 1.760 63,559 +0.00(+0.00%)
Sep 28, 2022 1.750 1.830 1.720 1.760 74,910 +0.02(+1.15%)
Sep 27, 2022 1.700 1.770 1.690 1.740 39,908 +0.06(+3.57%)
Sep 26, 2022 1.670 1.770 1.620 1.680 82,826 -0.04(-2.33%)
Sep 23, 2022 1.750 1.800 1.700 1.720 78,826 -0.05(-2.82%)
Sep 22, 2022 1.930 1.950 1.730 1.770 131,846 -0.17(-8.76%)
Sep 21, 2022 2.000 2.080 1.920 1.940 48,125 -0.15(-7.18%)
Sep 20, 2022 1.990 2.090 1.970 2.090 108,737 +0.02(+0.97%)
Sep 19, 2022 2.180 2.180 1.985 2.070 164,560 -0.11(-5.05%)
Sep 16, 2022 2.040 2.180 1.955 2.180 255,853 +0.09(+4.31%)
Sep 15, 2022 2.080 2.100 1.960 2.090 187,548 -0.05(-2.34%)
Sep 14, 2022 2.160 2.250 2.020 2.140 2,930,065 +0.00(+0.00%)
Sep 13, 2022 1.800 2.185 1.800 2.140 1,858,500 +0.20(+10.31%)
Sep 12, 2022 1.870 2.400 1.840 1.940 45,463,240 +0.26(+15.48%)
Sep 09, 2022 1.650 1.700 1.630 1.680 33,148 +0.08(+5.00%)
Sep 08, 2022 1.590 1.630 1.551 1.600 23,799 +0.03(+1.91%)
Sep 07, 2022 1.620 1.650 1.540 1.570 40,946 -0.05(-3.09%)
Sep 06, 2022 1.420 1.680 1.420 1.620 78,229 +0.20(+14.08%)
Sep 02, 2022 1.470 1.470 1.330 1.420 42,238 +0.07(+5.19%)
Sep 01, 2022 1.410 1.410 1.350 1.350 54,020 -0.07(-4.93%)
Aug 31, 2022 1.450 1.470 1.370 1.420 73,117 -0.03(-2.07%)
Aug 30, 2022 1.510 1.540 1.420 1.450 66,718 -0.06(-3.97%)
Aug 29, 2022 1.550 1.550 1.500 1.510 30,976 -0.04(-2.58%)
Aug 26, 2022 1.630 1.688 1.520 1.550 97,132 -0.07(-4.32%)
Aug 25, 2022 1.700 1.700 1.600 1.620 40,874 -0.05(-2.99%)
Aug 24, 2022 1.520 1.670 1.510 1.670 123,237 +0.13(+8.44%)
Aug 23, 2022 1.540 1.580 1.504 1.540 44,801 -0.03(-1.91%)
Aug 22, 2022 1.580 1.580 1.540 1.570 24,224 -0.01(-0.63%)
Aug 19, 2022 1.700 1.740 1.550 1.580 89,509 -0.15(-8.67%)
Aug 18, 2022 1.680 1.830 1.670 1.730 271,261 +0.01(+0.58%)
Aug 17, 2022 1.680 1.730 1.670 1.720 29,231 +0.00(+0.00%)
Aug 16, 2022 1.810 1.810 1.680 1.720 50,290 -0.09(-4.97%)
Aug 15, 2022 1.700 1.840 1.670 1.810 136,657 +0.09(+5.23%)
Aug 12, 2022 1.690 1.800 1.680 1.720 80,632 +0.07(+4.24%)
Aug 11, 2022 1.770 1.790 1.620 1.650 99,948 -0.05(-2.94%)
Aug 10, 2022 1.660 1.800 1.600 1.700 134,893 +0.04(+2.41%)
Aug 09, 2022 1.800 1.800 1.630 1.660 80,644 -0.11(-6.21%)
Aug 08, 2022 1.650 1.960 1.600 1.770 514,322 +0.16(+9.94%)
Aug 05, 2022 1.710 1.715 1.600 1.610 268,485 -0.09(-5.29%)
Aug 04, 2022 1.610 1.750 1.530 1.700 587,689 +0.21(+14.09%)
Aug 03, 2022 1.550 1.560 1.420 1.490 172,883 -0.06(-3.87%)
Aug 02, 2022 1.610 1.690 1.550 1.550 56,844 -0.04(-2.52%)
Aug 01, 2022 1.630 1.700 1.570 1.590 19,695 -0.02(-1.24%)
Jul 29, 2022 1.640 1.650 1.560 1.610 36,553 +0.01(+0.63%)
Jul 28, 2022 1.650 1.679 1.571 1.600 50,328 -0.04(-2.44%)
Jul 27, 2022 1.650 1.742 1.630 1.640 70,480 -0.04(-2.38%)
Jul 26, 2022 1.750 1.750 1.650 1.680 41,954 +0.03(+1.82%)
Jul 25, 2022 1.770 1.795 1.650 1.650 53,814 -0.09(-5.17%)
Jul 22, 2022 1.880 1.910 1.730 1.740 78,717 -0.17(-8.90%)
Jul 21, 2022 1.900 1.930 1.898 1.910 19,446 +0.00(+0.00%)
Jul 20, 2022 2.090 2.165 1.880 1.910 144,765 -0.19(-9.05%)
Jul 19, 2022 2.050 2.140 2.024 2.100 30,122 +0.02(+0.96%)
Jul 18, 2022 1.780 2.190 1.690 2.080 245,942 -0.22(-9.57%)
Jul 15, 2022 2.380 2.440 2.280 2.300 80,546 -0.09(-3.77%)
Jul 14, 2022 2.330 2.400 2.300 2.390 32,594 +0.04(+1.70%)
Jul 13, 2022 2.240 2.430 2.160 2.350 62,063 +0.08(+3.52%)
Jul 12, 2022 2.200 2.280 2.180 2.270 47,232 +0.06(+2.71%)
Jul 11, 2022 2.150 2.300 2.150 2.210 60,204 +0.03(+1.38%)
Jul 08, 2022 2.150 2.185 2.080 2.180 36,780 +0.02(+0.93%)
Jul 07, 2022 2.050 2.170 2.040 2.160 52,851 +0.09(+4.35%)
Jul 06, 2022 2.010 2.100 2.010 2.070 38,442 +0.06(+2.99%)
Jul 05, 2022 2.040 2.100 1.950 2.010 172,082 -0.06(-2.90%)
Jul 01, 2022 2.050 2.080 1.900 2.070 39,272 +0.00(+0.00%)
Jun 30, 2022 2.000 2.140 1.960 2.070 126,467 -0.03(-1.43%)
Jun 29, 2022 1.990 2.230 1.835 2.100 206,706 +0.06(+2.94%)
Jun 28, 2022 2.000 2.189 2.012 2.040 143,465 -0.23(-10.25%)
Jun 27, 2022 2.408 2.485 2.205 2.273 153,456 -0.13(-5.53%)
Jun 24, 2022 2.705 2.705 2.325 2.406 101,345 -0.19(-7.50%)
Jun 23, 2022 2.600 2.897 2.520 2.601 101,824 -0.10(-3.63%)
Jun 22, 2022 2.900 2.925 2.636 2.699 116,235 -0.14(-5.07%)
Jun 21, 2022 2.900 3.000 2.725 2.843 259,045 -0.06(-1.97%)
Jun 17, 2022 2.570 2.900 2.350 2.900 114,781 +0.47(+19.49%)
Jun 16, 2022 2.400 2.449 2.224 2.427 70,527 -0.02(-0.98%)
Jun 15, 2022 2.600 2.600 2.305 2.451 68,265 +0.11(+4.70%)
Jun 14, 2022 2.500 2.500 2.250 2.341 99,056 -0.22(-8.77%)
Jun 13, 2022 2.523 2.600 2.400 2.566 70,555 -0.00(-0.12%)
Jun 10, 2022 2.703 2.703 2.476 2.569 39,158 -0.10(-3.82%)
Jun 09, 2022 2.533 2.800 2.516 2.671 72,008 +0.14(+5.45%)
Jun 08, 2022 2.513 2.580 2.411 2.533 43,859 +0.08(+3.47%)
Jun 07, 2022 2.700 2.794 2.448 2.448 152,081 -0.27(-10.00%)
Jun 06, 2022 2.800 2.800 2.645 2.720 27,379 -0.01(-0.37%)
Jun 03, 2022 2.800 2.838 2.700 2.730 45,278 -0.05(-1.80%)
Jun 02, 2022 3.004 3.004 2.700 2.780 36,230 -0.13(-4.43%)
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.