Regulus Therapeutics (NQ: RGLS )

0.2240 USD -0.0209 (-8.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 0.2458 0.2458 0.2200 0.2240 1,954,928 -0.02(-8.53%)
Jan 20, 2022 0.2500 0.2500 0.2421 0.2449 1,217,292 +0.00(+2.04%)
Jan 19, 2022 0.2650 0.2650 0.2316 0.2400 1,418,915 -0.02(-7.83%)
Jan 18, 2022 0.2500 0.2680 0.2450 0.2604 2,676,970 +0.01(+5.38%)
Jan 14, 2022 0.2471 0 -0.01(-4.45%)
Jan 13, 2022 0.2600 0.2601 0.2535 0.2586 969,705 +0.00(+0.62%)
Jan 12, 2022 0.2690 0.2732 0.2350 0.2570 6,112,854 -0.01(-2.91%)
Jan 11, 2022 0.2700 0.2800 0.2620 0.2647 2,435,655 -0.02(-6.10%)
Jan 10, 2022 0.3000 0.3008 0.2700 0.2819 2,063,099 -0.02(-6.03%)
Jan 07, 2022 0.3121 0.3236 0.2938 0.3000 1,536,277 -0.02(-6.19%)
Jan 06, 2022 0.3250 0.3287 0.3003 0.3198 1,276,803 -0.01(-2.20%)
Jan 05, 2022 0.3300 0.3350 0.3220 0.3270 768,397 +0.01(+1.55%)
Jan 04, 2022 0.3300 0.3400 0.3200 0.3220 565,063 -0.01(-1.83%)
Jan 03, 2022 0.3150 0.3300 0.3100 0.3280 873,697 +0.01(+4.13%)
Dec 31, 2021 0.3244 0.3300 0.3150 0.3150 861,862 -0.01(-3.49%)
Dec 30, 2021 0.3200 0.3300 0.3160 0.3264 1,288,368 +0.00(+1.49%)
Dec 29, 2021 0.3330 0.3397 0.3150 0.3216 1,299,642 -0.01(-3.22%)
Dec 28, 2021 0.3500 0.3549 0.3250 0.3323 1,722,740 -0.02(-6.47%)
Dec 27, 2021 0.3660 0.3714 0.3510 0.3553 1,331,146 -0.01(-1.77%)
Dec 23, 2021 0.3500 0.3725 0.3426 0.3617 1,307,696 +0.01(+1.86%)
Dec 22, 2021 0.3539 0.3598 0.3355 0.3551 1,197,809 -0.00(-0.20%)
Dec 21, 2021 0.3430 0.3572 0.3336 0.3558 1,385,288 +0.02(+5.83%)
Dec 20, 2021 0.3420 0.3600 0.3315 0.3362 616,020 -0.01(-2.01%)
Dec 17, 2021 0.3486 0.3616 0.3400 0.3431 801,336 -0.02(-4.91%)
Dec 16, 2021 0.3500 0.3679 0.3402 0.3608 506,784 +0.01(+3.06%)
Dec 15, 2021 0.3400 0.3653 0.3336 0.3501 548,248 +0.01(+2.22%)
Dec 14, 2021 0.3690 0.3690 0.3334 0.3425 562,427 -0.01(-3.25%)
Dec 13, 2021 0.3600 0.3680 0.3530 0.3540 833,304 -0.02(-4.14%)
Dec 10, 2021 0.3870 0.3925 0.3615 0.3693 567,756 -0.02(-5.31%)
Dec 09, 2021 0.3701 0.4000 0.3701 0.3900 1,083,923 +0.01(+2.52%)
Dec 08, 2021 0.3600 0.3900 0.3600 0.3804 870,750 +0.01(+3.88%)
Dec 07, 2021 0.3500 0.3700 0.3450 0.3662 631,207 +0.02(+6.18%)
Dec 06, 2021 0.3360 0.3538 0.3180 0.3449 1,438,700 +0.00(+1.44%)
Dec 03, 2021 0.3600 0.3629 0.3364 0.3400 1,366,323 -0.02(-6.85%)
Dec 02, 2021 0.3600 0.3680 0.3500 0.3650 1,207,927 +0.00(+0.80%)
Dec 01, 2021 0.3800 0.3850 0.3600 0.3621 1,675,001 -0.03(-6.55%)
Nov 30, 2021 0.3900 0.3900 0.3750 0.3875 1,084,465 -0.00(-0.90%)
Nov 29, 2021 0.4160 0.4194 0.3728 0.3910 1,269,872 -0.02(-4.87%)
Nov 26, 2021 0.3900 0.4200 0.3800 0.4110 1,407,367 +0.02(+4.85%)
Nov 24, 2021 0.3573 0.3920 0.3557 0.3920 1,563,979 +0.03(+8.68%)
Nov 23, 2021 0.3602 0.3757 0.3405 0.3607 1,679,737 +0.00(+0.75%)
Nov 22, 2021 0.4000 0.4000 0.3541 0.3580 1,473,572 -0.02(-5.09%)
Nov 19, 2021 0.3860 0.3900 0.3727 0.3772 1,039,630 -0.01(-2.28%)
Nov 18, 2021 0.4100 0.4054 0.3810 0.3860 1,497,164 -0.02(-5.85%)
Nov 17, 2021 0.4100 0.4199 0.3890 0.4100 1,416,361 +0.00(+0.99%)
Nov 16, 2021 0.4169 0.4199 0.3969 0.4060 1,330,010 -0.01(-2.59%)
Nov 15, 2021 0.4193 0.4300 0.4103 0.4168 1,277,452 -0.00(-0.19%)
Nov 12, 2021 0.4270 0.4298 0.4023 0.4176 1,546,926 -0.00(-0.41%)
Nov 11, 2021 0.4300 0.4370 0.4159 0.4193 1,293,370 -0.02(-3.98%)
Nov 10, 2021 0.4585 0.4367 1,843,753 -0.03(-5.58%)
Nov 09, 2021 0.4700 0.4792 0.4560 0.4625 1,847,305 -0.00(-0.54%)
Nov 08, 2021 0.4800 0.4801 0.4607 0.4650 1,902,608 -0.01(-2.74%)
Nov 05, 2021 0.4920 0.5000 0.4750 0.4781 1,574,977 -0.01(-1.63%)
Nov 04, 2021 0.4900 0.5140 0.4850 0.4860 2,637,297 -0.01(-1.92%)
Nov 03, 2021 0.4700 0.5050 0.4655 0.4955 4,506,595 +0.02(+4.34%)
Nov 02, 2021 0.4800 0.4859 0.4644 0.4749 1,605,819 -0.00(-0.23%)
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.