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

Regulus Therapeutics (NQ: RGLS )

2.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2023 1.250 1.265 1.210 1.210 4,087 -0.04(-3.20%)
Oct 30, 2023 1.250 1.250 1.210 1.250 11,401 +0.00(+0.00%)
Oct 27, 2023 1.260 1.305 1.200 1.250 21,692 -0.02(-1.57%)
Oct 26, 2023 1.300 1.330 1.250 1.270 22,105 -0.09(-6.62%)
Oct 25, 2023 1.300 1.360 1.300 1.360 7,074 +0.06(+4.62%)
Oct 24, 2023 1.220 1.300 1.220 1.300 9,808 +0.04(+3.17%)
Oct 23, 2023 1.320 1.330 1.260 1.260 8,835 -0.08(-5.97%)
Oct 20, 2023 1.260 1.390 1.215 1.340 28,882 +0.08(+6.35%)
Oct 19, 2023 1.370 1.372 1.260 1.260 27,190 -0.03(-2.33%)
Oct 18, 2023 1.330 1.330 1.290 1.290 4,394 +0.00(+0.00%)
Oct 17, 2023 1.210 1.400 1.210 1.290 24,712 +0.03(+2.38%)
Oct 16, 2023 1.260 1.345 1.211 1.260 25,789 +0.00(+0.00%)
Oct 13, 2023 1.260 1.360 1.260 1.260 10,391 +0.04(+3.28%)
Oct 12, 2023 1.250 1.270 1.220 1.220 12,838 -0.08(-6.15%)
Oct 11, 2023 1.330 1.380 1.230 1.300 29,880 -0.06(-4.41%)
Oct 10, 2023 1.350 1.385 1.340 1.360 15,932 +0.01(+0.74%)
Oct 09, 2023 1.320 1.410 1.320 1.350 4,354 -0.01(-0.74%)
Oct 06, 2023 1.330 1.390 1.330 1.360 6,774 -0.03(-2.16%)
Oct 05, 2023 1.335 1.460 1.335 1.390 22,184 +0.01(+0.72%)
Oct 04, 2023 1.390 1.430 1.330 1.380 17,411 +0.01(+0.73%)
Oct 03, 2023 1.280 1.390 1.280 1.370 14,950 -0.01(-0.72%)
Oct 02, 2023 1.370 1.390 1.340 1.380 9,466 +0.01(+0.73%)
Sep 29, 2023 1.410 1.410 1.340 1.370 13,302 +0.00(+0.00%)
Sep 28, 2023 1.430 1.430 1.250 1.370 27,290 +0.01(+0.74%)
Sep 27, 2023 1.320 1.410 1.260 1.360 31,834 +0.00(+0.00%)
Sep 26, 2023 1.290 1.440 1.290 1.360 32,732 +0.07(+5.43%)
Sep 25, 2023 1.280 1.300 1.270 1.290 25,632 +0.01(+0.78%)
Sep 22, 2023 1.312 1.343 1.240 1.280 36,182 -0.01(-0.78%)
Sep 21, 2023 1.420 1.420 1.250 1.290 48,304 -0.02(-1.53%)
Sep 20, 2023 1.700 1.760 1.260 1.310 187,435 -0.34(-20.61%)
Sep 19, 2023 1.690 1.690 1.510 1.650 11,295 +0.01(+0.61%)
Sep 18, 2023 1.646 1.690 1.607 1.640 3,396 -0.06(-3.53%)
Sep 15, 2023 1.700 1.700 1.630 1.700 27,972 +0.00(+0.00%)
Sep 14, 2023 1.690 1.700 1.650 1.700 23,449 +0.04(+2.41%)
Sep 13, 2023 1.700 1.700 1.514 1.660 68,864 +0.20(+13.70%)
Sep 12, 2023 1.480 1.540 1.450 1.460 17,077 -0.04(-2.67%)
Sep 11, 2023 1.560 1.650 1.470 1.500 34,780 -0.12(-7.41%)
Sep 08, 2023 1.700 1.700 1.540 1.620 730,175 +0.02(+1.25%)
Sep 07, 2023 1.700 1.734 1.590 1.600 7,432 -0.09(-5.33%)
Sep 06, 2023 1.670 1.800 1.660 1.690 50,855 +0.02(+1.20%)
Sep 05, 2023 1.500 1.730 1.480 1.670 76,550 +0.16(+10.60%)
Sep 01, 2023 1.560 1.600 1.510 1.510 19,567 -0.05(-3.21%)
Aug 31, 2023 1.580 1.640 1.540 1.560 22,721 -0.04(-2.50%)
Aug 30, 2023 1.720 1.730 1.560 1.600 34,566 -0.13(-7.33%)
Aug 29, 2023 1.730 1.850 1.700 1.727 44,185 -0.00(-0.20%)
Aug 28, 2023 1.650 1.740 1.650 1.730 8,560 +0.08(+4.85%)
Aug 25, 2023 1.760 1.790 1.595 1.650 25,052 -0.11(-6.25%)
Aug 24, 2023 1.550 1.780 1.420 1.760 104,851 +0.26(+17.33%)
Aug 23, 2023 1.270 1.550 1.270 1.500 69,234 +0.22(+17.19%)
Aug 22, 2023 1.290 1.330 1.280 1.280 3,618 +0.01(+0.79%)
Aug 21, 2023 1.300 1.320 1.250 1.270 10,357 -0.05(-3.79%)
Aug 18, 2023 1.305 1.370 1.260 1.320 3,094 +0.01(+0.76%)
Aug 17, 2023 1.320 1.360 1.280 1.310 5,821 -0.01(-1.13%)
Aug 16, 2023 1.300 1.350 1.300 1.325 3,366 -0.03(-1.85%)
Aug 15, 2023 1.300 1.367 1.263 1.350 14,110 +0.00(+0.00%)
Aug 14, 2023 1.290 1.400 1.250 1.350 10,212 +0.02(+1.50%)
Aug 11, 2023 1.380 1.380 1.250 1.330 7,581 -0.03(-2.21%)
Aug 10, 2023 1.380 1.380 1.310 1.360 4,422 +0.05(+3.82%)
Aug 09, 2023 1.310 1.350 1.310 1.310 3,962 -0.02(-1.50%)
Aug 08, 2023 1.341 1.410 1.310 1.330 5,733 -0.01(-0.75%)
Aug 07, 2023 1.330 1.390 1.330 1.340 4,090 -0.04(-2.90%)
Aug 04, 2023 1.330 1.390 1.280 1.380 13,208 +0.02(+1.47%)
Aug 03, 2023 1.350 1.380 1.290 1.360 24,454 +0.01(+0.74%)
Aug 02, 2023 1.350 1.380 1.300 1.350 3,006 -0.04(-2.88%)
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.