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

Regulus Therapeutics (NQ: RGLS )

2.695 +0.185 (+7.37%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 2, 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 (%)
Apr 30, 2020 5.200 5.300 4.900 5.100 27,552 -0.03(-0.58%)
Apr 29, 2020 5.300 5.330 5.003 5.130 34,287 -0.03(-0.48%)
Apr 28, 2020 4.820 5.200 4.800 5.155 54,356 +0.46(+9.68%)
Apr 27, 2020 5.000 5.000 4.700 4.700 39,266 -0.03(-0.63%)
Apr 24, 2020 4.980 4.980 4.622 4.730 25,630 +0.13(+2.83%)
Apr 23, 2020 4.616 5.014 4.518 4.600 22,203 +0.02(+0.44%)
Apr 22, 2020 4.614 4.680 4.530 4.580 43,791 -0.02(-0.43%)
Apr 21, 2020 4.900 5.000 4.600 4.600 24,874 -0.20(-4.19%)
Apr 20, 2020 5.200 5.200 4.701 4.801 46,944 -0.14(-2.81%)
Apr 17, 2020 5.100 5.100 4.860 4.940 38,320 +0.02(+0.41%)
Apr 16, 2020 5.320 5.335 4.800 4.920 61,027 -0.38(-7.17%)
Apr 15, 2020 4.700 5.600 4.700 5.300 193,665 +0.57(+11.98%)
Apr 14, 2020 4.950 4.950 4.510 4.733 97,758 +0.03(+0.70%)
Apr 13, 2020 4.800 4.800 4.500 4.700 55,159 +0.24(+5.38%)
Apr 09, 2020 4.600 4.600 4.410 4.460 22,340 -0.02(-0.42%)
Apr 08, 2020 4.699 4.700 4.400 4.479 16,369 -0.13(-2.88%)
Apr 07, 2020 4.659 4.700 4.557 4.612 15,637 +0.05(+1.21%)
Apr 06, 2020 5.200 5.200 4.511 4.557 20,527 -0.20(-4.28%)
Apr 03, 2020 4.511 4.900 4.511 4.761 1,980 +0.06(+1.30%)
Apr 02, 2020 5.100 5.100 4.620 4.700 6,920 -0.09(-1.98%)
Apr 01, 2020 4.600 4.996 4.600 4.795 7,880 +0.18(+4.01%)
Mar 31, 2020 5.000 5.100 4.569 4.610 21,282 -0.29(-5.88%)
Mar 30, 2020 4.950 5.000 4.800 4.898 5,433 +0.13(+2.68%)
Mar 27, 2020 4.800 4.900 4.700 4.770 6,920 -0.03(-0.63%)
Mar 26, 2020 4.700 5.000 4.700 4.800 8,564 +0.12(+2.67%)
Mar 25, 2020 5.000 5.200 4.400 4.675 51,670 +0.08(+1.63%)
Mar 24, 2020 5.000 5.100 4.500 4.600 63,441 +0.20(+4.52%)
Mar 23, 2020 4.500 4.775 4.300 4.401 9,297 -0.10(-2.22%)
Mar 20, 2020 5.000 5.101 4.501 4.501 4,020 -0.30(-6.21%)
Mar 19, 2020 4.400 4.900 4.400 4.799 5,346 +0.40(+9.07%)
Mar 18, 2020 4.600 5.100 4.400 4.400 8,570 -0.40(-8.33%)
Mar 17, 2020 4.800 5.100 4.400 4.800 6,238 +0.40(+9.09%)
Mar 16, 2020 5.200 5.700 4.300 4.400 16,407 -0.83(-15.82%)
Mar 13, 2020 5.450 5.498 5.226 5.227 5,410 +0.04(+0.71%)
Mar 12, 2020 6.200 6.300 5.000 5.190 19,929 -0.81(-13.54%)
Mar 11, 2020 7.100 7.200 6.003 6.003 14,596 -0.80(-11.72%)
Mar 10, 2020 7.300 8.199 6.500 6.800 35,464 -0.26(-3.68%)
Mar 09, 2020 7.699 7.699 6.500 7.060 16,057 +0.31(+4.59%)
Mar 06, 2020 7.400 7.480 6.750 6.750 7,780 -0.46(-6.44%)
Mar 05, 2020 6.811 7.304 6.811 7.215 6,917 +0.19(+2.76%)
Mar 04, 2020 7.500 7.959 6.711 7.021 7,369 -0.08(-1.11%)
Mar 03, 2020 7.134 7.699 7.000 7.100 5,870 -0.25(-3.39%)
Mar 02, 2020 7.500 7.500 6.701 7.349 5,685 -0.08(-1.05%)
Feb 28, 2020 8.059 8.059 6.500 7.427 21,220 -0.07(-0.93%)
Feb 27, 2020 7.300 7.880 6.800 7.497 17,433 +0.20(+2.70%)
Feb 26, 2020 8.000 8.132 7.200 7.300 9,198 -0.49(-6.29%)
Feb 25, 2020 7.960 8.999 7.790 7.790 6,972 -0.17(-2.14%)
Feb 24, 2020 8.200 8.599 7.900 7.960 6,001 -0.24(-2.93%)
Feb 21, 2020 8.151 8.994 8.120 8.200 9,710 -0.13(-1.57%)
Feb 20, 2020 8.800 8.999 8.004 8.331 13,122 +0.03(+0.37%)
Feb 19, 2020 8.500 8.776 8.300 8.300 7,305 -0.00(-0.02%)
Feb 18, 2020 8.300 8.675 8.043 8.302 16,253 -0.31(-3.59%)
Feb 14, 2020 9.028 9.399 8.501 8.611 7,460 -0.20(-2.26%)
Feb 13, 2020 8.844 9.100 8.801 8.810 9,536 -0.09(-1.01%)
Feb 12, 2020 10.00 10.00 8.801 8.900 18,538 -0.73(-7.56%)
Feb 11, 2020 9.800 10.00 9.600 9.628 3,362 -0.06(-0.66%)
Feb 10, 2020 10.00 10.00 9.610 9.692 20,186 -0.41(-4.04%)
Feb 07, 2020 10.40 10.40 9.701 10.10 15,300 +0.00(+0.00%)
Feb 06, 2020 9.665 10.30 9.665 10.10 8,566 +0.34(+3.47%)
Feb 05, 2020 10.20 10.20 9.700 9.761 11,124 -0.34(-3.36%)
Feb 04, 2020 10.80 11.00 9.501 10.10 22,373 -0.40(-3.81%)
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.