Regulus Therapeutics (NQ: RGLS )

0.3799 USD +0.0137 (+3.74%)
Streaming Delayed Price Updated: 9:56 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,270,172 -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 0.3900 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%)
Nov 01, 2021 0.4662 0.4800 0.4674 0.4760 1,394,234 +0.01(+3.16%)
Oct 29, 2021 0.4600 0.4807 0.4560 0.4614 1,138,831 +0.01(+1.38%)
Oct 28, 2021 0.4575 0.4670 0.4500 0.4551 2,092,772 -0.01(-1.96%)
Oct 27, 2021 0.5000 0.5099 0.4600 0.4642 3,923,253 -0.04(-7.49%)
Oct 26, 2021 0.4500 0.5070 0.5018 7,211,104 +0.06(+12.76%)
Oct 25, 2021 0.4443 0.4567 0.4352 0.4450 2,780,319 +0.00(+0.91%)
Oct 22, 2021 0.4700 0.4700 0.4250 0.4410 4,864,039 -0.03(-6.57%)
Oct 21, 2021 0.4800 0.4839 0.4699 0.4720 2,636,816 -0.00(-0.46%)
Oct 20, 2021 0.4900 0.4911 0.4721 0.4742 2,949,725 -0.01(-2.23%)
Oct 19, 2021 0.4850 0.4900 0.4700 0.4850 3,651,391 +0.00(+0.50%)
Oct 18, 2021 0.4780 0.4959 0.4700 0.4826 4,507,207 -0.00(-0.49%)
Oct 15, 2021 0.5202 0.5220 0.4756 0.4850 6,616,001 -0.04(-7.11%)
Oct 14, 2021 0.5399 0.5399 0.5200 0.5221 3,610,123 -0.01(-1.97%)
Oct 13, 2021 0.5400 0.5514 0.5003 0.5326 16,909,940 -0.23(-29.88%)
Oct 12, 2021 0.7600 0.7699 0.7401 0.7596 8,334,461 -0.00(-0.05%)
Oct 11, 2021 0.6940 0.7704 0.6752 0.7600 1,106,656 +0.06(+9.04%)
Oct 08, 2021 0.6804 0.7000 0.6650 0.6970 741,639 +0.02(+2.70%)
Oct 07, 2021 0.6900 0.6900 0.6650 0.6787 242,133 -0.00(-0.19%)
Oct 06, 2021 0.6541 0.6897 0.6541 0.6800 730,100 +0.03(+3.90%)
Oct 05, 2021 0.6615 0.6841 0.6510 0.6545 612,462 -0.02(-2.28%)
Oct 04, 2021 0.6985 0.7000 0.6600 0.6698 513,173 -0.01(-1.69%)
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.