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

Regulus Therapeutics Inc. - Common Stock (NQ: RGLS )

1.600 +0.060 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 1.560 1.600 1.520 1.600 197,967 +0.06(+3.90%)
Dec 24, 2024 1.530 1.540 1.510 1.540 46,290 +0.01(+0.65%)
Dec 23, 2024 1.570 1.590 1.490 1.530 309,915 -0.06(-3.77%)
Dec 20, 2024 1.530 1.600 1.510 1.590 462,272 +0.04(+2.58%)
Dec 19, 2024 1.540 1.650 1.500 1.550 187,266 +0.04(+2.65%)
Dec 18, 2024 1.630 1.640 1.500 1.510 234,588 -0.11(-6.79%)
Dec 17, 2024 1.600 1.645 1.530 1.620 408,739 -0.02(-1.22%)
Dec 16, 2024 1.570 1.700 1.570 1.640 357,191 +0.06(+3.80%)
Dec 13, 2024 1.600 1.650 1.520 1.580 143,126 -0.02(-1.25%)
Dec 12, 2024 1.690 1.690 1.570 1.600 258,761 -0.10(-5.88%)
Dec 11, 2024 1.690 1.770 1.620 1.700 540,263 +0.06(+3.66%)
Dec 10, 2024 1.570 1.700 1.560 1.640 292,106 +0.07(+4.46%)
Dec 09, 2024 1.600 1.636 1.560 1.570 154,998 -0.03(-1.88%)
Dec 06, 2024 1.530 1.610 1.520 1.600 197,282 +0.09(+5.96%)
Dec 05, 2024 1.590 1.633 1.500 1.510 161,145 -0.10(-6.21%)
Dec 04, 2024 1.650 1.650 1.570 1.610 288,992 -0.02(-1.23%)
Dec 03, 2024 1.650 1.650 1.600 1.630 277,571 +0.00(+0.00%)
Dec 02, 2024 1.620 1.660 1.590 1.630 199,866 +0.02(+1.24%)
Nov 29, 2024 1.610 1.625 1.540 1.610 158,165 -0.03(-1.83%)
Nov 27, 2024 1.540 1.655 1.520 1.640 315,231 +0.11(+7.19%)
Nov 26, 2024 1.540 1.540 1.450 1.530 260,434 +0.01(+0.66%)
Nov 25, 2024 1.490 1.540 1.450 1.520 261,724 +0.05(+3.40%)
Nov 22, 2024 1.440 1.480 1.370 1.470 288,016 +0.07(+5.00%)
Nov 21, 2024 1.410 1.430 1.300 1.400 270,682 +0.00(+0.00%)
Nov 20, 2024 1.420 1.440 1.385 1.400 151,483 -0.02(-1.41%)
Nov 19, 2024 1.390 1.440 1.360 1.420 342,872 +0.00(+0.00%)
Nov 18, 2024 1.470 1.470 1.380 1.420 297,513 -0.01(-0.70%)
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 1.580 216,781 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.