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)

7.940 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jun 02, 2025 7.930 7.980 7.910 7.940 1,299,660 +0.01(+0.13%)
May 30, 2025 7.930 7.950 7.910 7.930 1,004,435 -0.01(-0.13%)
May 29, 2025 7.940 7.970 7.920 7.940 819,367 +0.01(+0.13%)
May 28, 2025 7.900 7.990 7.900 7.930 744,953 +0.02(+0.25%)
May 27, 2025 7.960 8.010 7.890 7.910 1,004,429 +0.02(+0.25%)
May 23, 2025 7.900 7.960 7.890 7.890 1,814,381 -0.02(-0.25%)
May 22, 2025 7.900 7.940 7.890 7.910 696,462 -0.01(-0.13%)
May 21, 2025 7.910 7.975 7.880 7.920 712,300 -0.03(-0.38%)
May 20, 2025 7.850 7.965 7.850 7.950 694,355 +0.08(+1.02%)
May 19, 2025 7.840 7.880 7.830 7.870 1,030,887 +0.00(+0.00%)
May 16, 2025 7.850 7.880 7.840 7.870 860,014 +0.02(+0.25%)
May 15, 2025 7.840 7.860 7.830 7.850 769,485 +0.01(+0.13%)
May 14, 2025 7.850 7.890 7.840 7.840 1,052,868 +0.00(+0.00%)
May 13, 2025 7.850 7.900 7.840 7.840 1,419,805 -0.03(-0.38%)
May 12, 2025 7.860 7.895 7.820 7.870 1,014,876 +0.00(+0.00%)
May 09, 2025 7.830 7.920 7.811 7.870 1,645,563 +0.02(+0.25%)
May 08, 2025 7.840 7.860 7.830 7.850 696,263 +0.00(+0.00%)
May 07, 2025 7.850 7.870 7.801 7.850 973,677 +0.02(+0.26%)
May 06, 2025 7.820 7.860 7.820 7.830 946,122 -0.02(-0.25%)
May 05, 2025 7.830 7.880 7.810 7.850 1,414,989 +0.00(+0.00%)
May 02, 2025 7.800 7.870 7.740 7.850 3,074,894 +0.00(+0.00%)
May 01, 2025 7.840 7.950 7.770 7.850 5,673,885 -0.13(-1.63%)
Apr 30, 2025 7.990 8.200 7.700 7.980 28,559,194 +4.61(+136.80%)
Apr 29, 2025 3.500 3.597 3.212 3.370 2,201,722 -0.12(-3.44%)
Apr 28, 2025 2.780 3.730 2.757 3.490 4,772,033 +0.73(+26.45%)
Apr 25, 2025 2.820 2.850 2.660 2.760 898,791 -0.04(-1.43%)
Apr 24, 2025 2.650 2.900 2.550 2.800 1,851,017 +0.25(+9.80%)
Apr 23, 2025 2.430 2.560 2.220 2.550 899,506 +0.23(+9.91%)
Apr 22, 2025 2.040 2.330 2.010 2.320 1,569,775 +0.31(+15.42%)
Apr 21, 2025 2.090 2.110 1.975 2.010 542,354 -0.05(-2.43%)
Apr 17, 2025 1.920 2.100 1.920 2.060 1,322,894 +0.12(+6.19%)
Apr 16, 2025 1.940 1.980 1.915 1.940 462,057 -0.01(-0.51%)
Apr 15, 2025 1.930 2.060 1.930 1.950 559,736 +0.04(+2.09%)
Apr 14, 2025 1.810 1.950 1.800 1.910 566,946 +0.13(+7.30%)
Apr 11, 2025 1.730 1.835 1.630 1.780 833,942 +0.06(+3.49%)
Apr 10, 2025 1.650 1.770 1.595 1.720 558,967 +0.01(+0.58%)
Apr 09, 2025 1.590 1.720 1.550 1.710 1,451,935 +0.11(+6.87%)
Apr 08, 2025 1.690 1.690 1.520 1.600 713,511 +0.00(+0.00%)
Apr 07, 2025 1.600 1.750 1.550 1.600 667,702 -0.08(-4.76%)
Apr 04, 2025 1.730 1.805 1.621 1.680 499,581 -0.12(-6.67%)
Apr 03, 2025 1.810 1.950 1.730 1.800 780,908 -0.16(-8.16%)
Apr 02, 2025 1.710 2.010 1.670 1.960 1,267,273 +0.21(+12.00%)
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 Of Service.