• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Regulus Therapeutics (NQ: RGLS )

    1.420 -0.010 (-0.70%)
    Streaming Delayed Price Updated: 1:33 PM EST, Nov 18, 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 (%)
    Nov 15, 2024 1.520 1.520 1.401 1.430 261,914 -0.07(-4.67%)
    Nov 14, 2024 1.510 1.545 1.490 1.500 161,187 +0.00(+0.00%)
    Nov 13, 2024 1.590 1.620 1.500 1.500 246,982 -0.06(-3.85%)
    Nov 12, 2024 1.410 1.650 1.400 1.560 847,460 +0.15(+10.64%)
    Nov 11, 2024 1.470 1.490 1.380 1.410 502,532 -0.06(-4.08%)
    Nov 08, 2024 1.480 1.500 1.440 1.470 290,290 -0.01(-0.68%)
    Nov 07, 2024 1.500 1.550 1.470 1.480 640,662 -0.03(-1.99%)
    Nov 06, 2024 1.560 1.560 1.460 1.510 587,674 +0.02(+1.34%)
    Nov 05, 2024 1.500 1.515 1.460 1.490 366,645 +0.00(+0.00%)
    Nov 04, 2024 1.500 1.550 1.460 1.490 295,088 +0.00(+0.00%)
    Nov 01, 2024 1.520 1.520 1.460 1.490 322,122 +0.03(+2.05%)
    Oct 31, 2024 1.590 1.590 1.460 1.460 424,533 -0.10(-6.41%)
    Oct 30, 2024 1.630 1.680 1.540 1.560 823,086 -0.05(-3.11%)
    Oct 29, 2024 1.520 1.680 1.450 1.610 1,416,174 +0.11(+7.33%)
    Oct 28, 2024 1.460 1.640 1.450 1.500 1,283,418 +0.06(+4.17%)
    Oct 25, 2024 1.420 1.509 1.390 1.440 462,711 +0.01(+0.70%)
    Oct 24, 2024 1.480 1.500 1.410 1.430 134,868 -0.03(-2.05%)
    Oct 23, 2024 1.470 1.490 1.390 1.460 241,118 -0.03(-2.01%)
    Oct 22, 2024 1.500 1.540 1.435 1.490 178,451 -0.01(-0.67%)
    Oct 21, 2024 1.580 1.650 1.490 1.500 574,282 -0.07(-4.46%)
    Oct 18, 2024 1.530 1.635 1.520 1.570 222,902 +0.05(+3.29%)
    Oct 17, 2024 1.590 1.599 1.520 1.520 124,198 -0.07(-4.40%)
    Oct 16, 2024 1.510 1.635 1.500 1.590 301,259 +0.09(+6.00%)
    Oct 15, 2024 1.500 1.540 1.470 1.500 110,041 -0.02(-1.32%)
    Oct 14, 2024 1.530 1.550 1.495 1.520 118,951 +0.00(+0.00%)
    Oct 11, 2024 1.470 1.530 1.435 1.520 219,035 +0.09(+6.29%)
    Oct 10, 2024 1.480 1.510 1.420 1.430 138,468 -0.05(-3.38%)
    Oct 09, 2024 1.570 1.580 1.480 1.480 225,558 -0.07(-4.52%)
    Oct 08, 2024 1.730 1.730 1.550 1.550 210,247 -0.16(-9.36%)
    Oct 07, 2024 1.610 1.720 1.582 1.710 376,646 +0.13(+8.23%)
    Oct 04, 2024 1.670 1.670 1.580 1.580 216,681 -0.05(-3.07%)
    Oct 03, 2024 1.660 1.800 1.610 1.630 300,382 -0.04(-2.40%)
    Oct 02, 2024 1.560 1.680 1.521 1.670 1,051,083 +0.09(+5.70%)
    Oct 01, 2024 1.620 1.640 1.535 1.580 281,527 +0.01(+0.64%)
    Sep 30, 2024 1.560 1.620 1.520 1.570 110,608 -0.04(-2.48%)
    Sep 27, 2024 1.570 1.650 1.560 1.610 130,031 +0.04(+2.55%)
    Sep 26, 2024 1.680 1.680 1.555 1.570 179,327 -0.02(-1.26%)
    Sep 25, 2024 1.510 1.600 1.500 1.590 172,356 +0.04(+2.58%)
    Sep 24, 2024 1.650 1.650 1.530 1.550 195,589 -0.09(-5.78%)
    Sep 23, 2024 1.830 1.848 1.635 1.645 423,600 -0.18(-9.62%)
    Sep 20, 2024 1.700 1.820 1.648 1.820 1,922,298 +0.11(+6.43%)
    Sep 19, 2024 1.660 1.725 1.620 1.710 392,750 +0.09(+5.56%)
    Sep 18, 2024 1.620 1.671 1.585 1.620 297,665 +0.02(+1.25%)
    Sep 17, 2024 1.620 1.630 1.540 1.600 220,729 +0.02(+1.27%)
    Sep 16, 2024 1.610 1.610 1.550 1.580 111,912 -0.03(-1.86%)
    Sep 13, 2024 1.640 1.650 1.585 1.610 237,484 +0.03(+1.90%)
    Sep 12, 2024 1.570 1.600 1.510 1.580 111,403 +0.04(+2.60%)
    Sep 11, 2024 1.550 1.560 1.470 1.540 168,597 +0.02(+1.32%)
    Sep 10, 2024 1.520 1.555 1.480 1.520 119,139 +0.01(+0.66%)
    Sep 09, 2024 1.440 1.530 1.420 1.510 221,698 +0.05(+3.42%)
    Sep 06, 2024 1.560 1.580 1.380 1.460 556,313 -0.10(-6.41%)
    Sep 05, 2024 1.600 1.610 1.515 1.560 129,924 -0.04(-2.50%)
    Sep 04, 2024 1.570 1.640 1.530 1.600 281,648 +0.03(+1.91%)
    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.