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)

1.950 +0.200 (+11.43%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 2, 2025 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 (%)
Apr 01, 2025 1.710 2.050 1.670 1.750 2,583,063 +0.00(+0.00%)
Mar 31, 2025 1.740 1.840 1.660 1.750 1,841,775 +0.02(+1.16%)
Mar 28, 2025 1.500 1.750 1.480 1.730 2,901,242 +0.23(+15.33%)
Mar 27, 2025 1.420 2.050 1.341 1.500 32,501,000 +0.21(+16.28%)
Mar 26, 2025 1.330 1.340 1.270 1.290 212,848 -0.01(-0.77%)
Mar 25, 2025 1.310 1.416 1.300 1.300 379,871 -0.14(-9.72%)
Mar 24, 2025 1.440 1.470 1.404 1.440 178,247 +0.07(+5.11%)
Mar 21, 2025 1.370 1.400 1.350 1.370 264,580 +0.01(+0.74%)
Mar 20, 2025 1.410 1.440 1.320 1.360 109,338 -0.04(-2.86%)
Mar 19, 2025 1.360 1.430 1.350 1.400 94,801 +0.02(+1.45%)
Mar 18, 2025 1.370 1.445 1.320 1.380 163,524 +0.01(+0.73%)
Mar 17, 2025 1.480 1.515 1.360 1.370 148,439 -0.11(-7.43%)
Mar 14, 2025 1.370 1.560 1.350 1.480 245,391 +0.10(+7.25%)
Mar 13, 2025 1.420 1.500 1.350 1.380 193,056 -0.10(-6.76%)
Mar 12, 2025 1.340 1.490 1.300 1.480 2,195,455 +0.15(+11.28%)
Mar 11, 2025 1.340 1.387 1.310 1.330 408,769 +0.00(+0.00%)
Mar 10, 2025 1.300 1.360 1.300 1.330 172,309 +0.04(+3.10%)
Mar 07, 2025 1.340 1.370 1.280 1.290 126,781 -0.08(-5.84%)
Mar 06, 2025 1.310 1.410 1.310 1.370 155,395 +0.02(+1.48%)
Mar 05, 2025 1.320 1.390 1.302 1.350 135,926 +0.00(+0.00%)
Mar 04, 2025 1.240 1.380 1.220 1.350 233,513 +0.09(+7.14%)
Mar 03, 2025 1.380 1.380 1.260 1.260 139,941 -0.09(-6.67%)
Feb 28, 2025 1.290 1.350 1.274 1.350 171,654 +0.07(+5.47%)
Feb 27, 2025 1.400 1.420 1.280 1.280 156,343 -0.08(-5.88%)
Feb 26, 2025 1.280 1.400 1.260 1.360 210,293 +0.09(+7.09%)
Feb 25, 2025 1.310 1.310 1.240 1.270 232,287 -0.02(-1.55%)
Feb 24, 2025 1.310 1.340 1.250 1.290 157,209 -0.02(-1.53%)
Feb 21, 2025 1.270 1.390 1.270 1.310 300,629 +0.04(+3.15%)
Feb 20, 2025 1.300 1.320 1.220 1.270 214,291 -0.03(-2.31%)
Feb 19, 2025 1.240 1.320 1.230 1.300 334,160 +0.04(+3.17%)
Feb 18, 2025 1.240 1.300 1.200 1.260 258,265 +0.05(+4.13%)
Feb 14, 2025 1.220 1.260 1.200 1.210 236,599 +0.00(+0.00%)
Feb 13, 2025 1.140 1.219 1.110 1.210 179,220 +0.07(+6.14%)
Feb 12, 2025 1.120 1.170 1.080 1.140 250,903 +0.01(+0.88%)
Feb 11, 2025 1.200 1.215 1.122 1.130 291,090 -0.07(-5.83%)
Feb 10, 2025 1.240 1.240 1.170 1.200 461,014 +0.01(+0.84%)
Feb 07, 2025 1.260 1.265 1.150 1.190 540,239 -0.08(-6.30%)
Feb 06, 2025 1.330 1.350 1.261 1.270 253,011 -0.05(-3.79%)
Feb 05, 2025 1.330 1.360 1.185 1.320 709,164 -0.02(-1.49%)
Feb 04, 2025 1.360 1.600 1.250 1.340 3,803,045 +0.11(+8.94%)
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.