Regulus Therapeutics (NQ: RGLS )

0.7377 USD -0.0123 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 0.7500 0.7600 0.7220 0.7533 428,842 +0.01(+1.10%)
Sep 22, 2021 0.7300 0.7600 0.7200 0.7451 511,627 +0.02(+3.44%)
Sep 21, 2021 0.7100 0.7375 0.7016 0.7203 430,099 +0.01(+0.73%)
Sep 20, 2021 0.7500 0.7782 0.7013 0.7151 1,226,478 -0.07(-9.48%)
Sep 17, 2021 0.7200 0.7900 0.7103 0.7900 848,968 +0.07(+9.72%)
Sep 16, 2021 0.7150 0.7450 0.7000 0.7200 695,365 +0.02(+2.86%)
Sep 15, 2021 0.7317 0.7360 0.6850 0.7000 1,137,102 -0.03(-3.91%)
Sep 14, 2021 0.7700 0.8019 0.7203 0.7285 697,205 -0.02(-3.01%)
Sep 13, 2021 0.8200 0.8190 0.7500 0.7511 1,487,930 -0.09(-10.33%)
Sep 10, 2021 0.8100 0.8500 0.8066 0.8376 1,362,509 +0.03(+3.14%)
Sep 09, 2021 0.8200 0.8300 0.8100 0.8121 483,896 -0.02(-2.16%)
Sep 08, 2021 0.8000 0.8393 0.7901 0.8300 762,357 +0.02(+2.47%)
Sep 07, 2021 0.7900 0.8111 0.7700 0.8100 821,946 +0.03(+4.17%)
Sep 03, 2021 0.8300 0.8522 0.7619 0.7776 901,850 -0.07(-7.99%)
Sep 02, 2021 0.8507 0.8724 0.8004 0.8451 1,838,589 +0.04(+4.75%)
Sep 01, 2021 0.7700 0.8400 0.7600 0.8068 888,964 +0.03(+4.05%)
Aug 31, 2021 0.7677 0.7850 0.7528 0.7754 513,623 +0.02(+2.55%)
Aug 30, 2021 0.7318 0.7868 0.7280 0.7561 841,191 +0.02(+2.16%)
Aug 27, 2021 0.6850 0.7499 0.6850 0.7401 576,533 +0.05(+7.49%)
Aug 26, 2021 0.6920 0.7229 0.6810 0.6885 681,239 -0.00(-0.65%)
Aug 25, 2021 0.6854 0.7198 0.6800 0.6930 567,185 -0.01(-0.99%)
Aug 24, 2021 0.7000 0.7155 0.6600 0.6999 532,071 +0.02(+3.58%)
Aug 23, 2021 0.6300 0.6862 0.6300 0.6757 550,124 +0.04(+5.83%)
Aug 20, 2021 0.6500 0.6595 0.6301 0.6385 476,609 -0.01(-1.87%)
Aug 19, 2021 0.6600 0.6684 0.6500 0.6507 396,431 -0.03(-4.35%)
Aug 18, 2021 0.6500 0.6900 0.6216 0.6803 1,317,711 +0.03(+4.79%)
Aug 17, 2021 0.6250 0.6569 0.6200 0.6492 701,571 +0.02(+2.77%)
Aug 16, 2021 0.6500 0.6700 0.6217 0.6317 898,200 -0.04(-5.80%)
Aug 13, 2021 0.6898 0.7000 0.6500 0.6706 1,043,129 -0.02(-2.97%)
Aug 12, 2021 0.7300 0.7300 0.6821 0.6911 1,199,432 -0.01(-2.11%)
Aug 11, 2021 0.7600 0.7694 0.7060 0.7060 1,210,528 -0.03(-3.85%)
Aug 10, 2021 0.7700 0.7733 0.7201 0.7343 617,477 -0.02(-2.41%)
Aug 09, 2021 0.7400 0.7682 0.7210 0.7524 646,079 +0.03(+3.99%)
Aug 06, 2021 0.7197 0.7400 0.7071 0.7235 606,283 +0.01(+0.91%)
Aug 05, 2021 0.7300 0.7480 0.7051 0.7170 924,386 -0.01(-1.65%)
Aug 04, 2021 0.7300 0.7750 0.7110 0.7290 1,312,730 -0.02(-2.81%)
Aug 03, 2021 0.7515 0.7515 0.7207 0.7501 1,695,725 -0.02(-2.58%)
Aug 02, 2021 0.7000 0.7842 0.6943 0.7700 1,901,711 +0.07(+9.39%)
Jul 30, 2021 0.7000 0.7257 0.7000 0.7039 355,446 -0.01(-1.35%)
Jul 29, 2021 0.7200 0.7258 0.7015 0.7135 386,444 -0.00(-0.68%)
Jul 28, 2021 0.6996 0.7279 0.6903 0.7184 405,120 +0.02(+3.07%)
Jul 27, 2021 0.7138 0.7138 0.6825 0.6970 516,266 -0.00(-0.63%)
Jul 26, 2021 0.7010 0.7252 0.7010 0.7014 350,840 +0.00(+0.03%)
Jul 23, 2021 0.7385 0.7385 0.7000 0.7012 734,853 -0.03(-4.27%)
Jul 22, 2021 0.7500 0.7619 0.7211 0.7325 527,151 -0.01(-1.49%)
Jul 21, 2021 0.7400 0.7897 0.7400 0.7436 820,445 +0.01(+1.92%)
Jul 20, 2021 0.7300 0.7499 0.7186 0.7296 616,735 +0.00(+0.63%)
Jul 19, 2021 0.7029 0.7300 0.6850 0.7250 951,095 +0.02(+2.20%)
Jul 16, 2021 0.7300 0.7424 0.7001 0.7094 708,593 -0.01(-1.47%)
Jul 15, 2021 0.7203 0.7300 0.6910 0.7200 1,296,822 +0.02(+2.27%)
Jul 14, 2021 0.7399 0.7465 0.6968 0.7040 1,299,690 -0.04(-4.86%)
Jul 13, 2021 0.7574 0.7700 0.7316 0.7400 658,227 -0.04(-5.09%)
Jul 12, 2021 0.7600 0.7900 0.7500 0.7797 973,913 +0.02(+2.31%)
Jul 09, 2021 0.7300 0.8075 0.7300 0.7621 1,745,734 +0.02(+2.24%)
Jul 08, 2021 0.7100 0.7600 0.6952 0.7454 1,374,963 +0.02(+2.74%)
Jul 07, 2021 0.7600 0.7699 0.7111 0.7255 1,959,995 -0.04(-5.41%)
Jul 06, 2021 0.8000 0.8100 0.7610 0.7670 2,100,411 -0.04(-5.19%)
Jul 02, 2021 0.8100 0.8200 0.8011 0.8090 970,752 -0.02(-2.00%)
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.