Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Regulus Therapeutics (NQ: RGLS )

2.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 2.200 2.344 2.200 2.251 98,052 +0.07(+3.02%)
Feb 25, 2022 2.098 2.400 2.050 2.185 192,612 +0.06(+2.58%)
Feb 24, 2022 2.000 2.160 2.000 2.130 96,527 +0.05(+2.60%)
Feb 23, 2022 2.100 2.179 2.050 2.076 50,067 -0.01(-0.43%)
Feb 22, 2022 2.200 2.228 2.050 2.085 117,683 -0.21(-9.35%)
Feb 18, 2022 2.300 0 -0.16(-6.62%)
Feb 17, 2022 2.400 2.489 2.351 2.463 78,673 -0.04(-1.44%)
Feb 16, 2022 2.499 2.600 2.459 2.499 77,840 -0.00(-0.08%)
Feb 15, 2022 2.380 2.600 2.380 2.501 72,520 +0.12(+5.00%)
Feb 14, 2022 2.400 2.500 2.332 2.382 74,630 -0.12(-4.76%)
Feb 11, 2022 2.600 2.602 2.480 2.501 78,533 -0.04(-1.69%)
Feb 10, 2022 2.650 2.690 2.500 2.544 81,383 -0.06(-2.15%)
Feb 09, 2022 2.540 2.623 2.420 2.600 142,837 +0.12(+4.63%)
Feb 08, 2022 2.574 2.574 2.410 2.485 126,468 +0.08(+3.20%)
Feb 07, 2022 2.300 2.500 2.300 2.408 56,714 +0.06(+2.47%)
Feb 04, 2022 2.500 2.500 2.290 2.350 136,355 +0.01(+0.43%)
Feb 03, 2022 2.228 2.350 2.340 96,176 +0.12(+5.41%)
Feb 02, 2022 2.445 2.448 2.200 2.220 142,087 -0.20(-8.11%)
Feb 01, 2022 2.400 2.466 2.390 2.416 129,814 -0.05(-2.07%)
Jan 31, 2022 2.100 2.467 111,541 +0.25(+11.38%)
Jan 28, 2022 2.189 2.229 2.040 2.215 71,996 +0.05(+2.55%)
Jan 27, 2022 2.210 2.220 2.100 2.160 91,961 +0.01(+0.42%)
Jan 26, 2022 2.100 2.275 2.068 2.151 148,855 +0.08(+4.06%)
Jan 25, 2022 2.090 2.091 1.939 2.067 110,877 +0.09(+4.55%)
Jan 24, 2022 2.200 2.250 1.900 1.977 381,256 -0.26(-11.74%)
Jan 21, 2022 2.458 2.458 2.200 2.240 195,492 -0.21(-8.53%)
Jan 20, 2022 2.500 2.500 2.421 2.449 121,729 +0.05(+2.04%)
Jan 19, 2022 2.650 2.650 2.316 2.400 141,891 -0.20(-7.83%)
Jan 18, 2022 2.500 2.680 2.450 2.604 267,697 +0.13(+5.38%)
Jan 14, 2022 2.471 0 -0.11(-4.45%)
Jan 13, 2022 2.600 2.601 2.535 2.586 96,970 +0.02(+0.62%)
Jan 12, 2022 2.690 2.732 2.350 2.570 611,285 -0.08(-2.91%)
Jan 11, 2022 2.700 2.800 2.620 2.647 243,565 -0.17(-6.10%)
Jan 10, 2022 3.000 3.008 2.700 2.819 206,309 -0.18(-6.03%)
Jan 07, 2022 3.121 3.236 2.938 3.000 153,627 -0.20(-6.19%)
Jan 06, 2022 3.250 3.287 3.003 3.198 127,680 -0.07(-2.20%)
Jan 05, 2022 3.300 3.350 3.220 3.270 76,839 +0.05(+1.55%)
Jan 04, 2022 3.300 3.400 3.200 3.220 56,506 -0.06(-1.83%)
Jan 03, 2022 3.150 3.300 3.100 3.280 87,369 +0.13(+4.13%)
Dec 31, 2021 3.244 3.300 3.150 3.150 86,186 -0.11(-3.49%)
Dec 30, 2021 3.200 3.300 3.160 3.264 128,836 +0.05(+1.49%)
Dec 29, 2021 3.330 3.397 3.150 3.216 129,964 -0.11(-3.22%)
Dec 28, 2021 3.500 3.549 3.250 3.323 172,274 -0.23(-6.47%)
Dec 27, 2021 3.660 3.714 3.510 3.553 133,114 -0.06(-1.77%)
Dec 23, 2021 3.500 3.725 3.426 3.617 130,769 +0.07(+1.86%)
Dec 22, 2021 3.539 3.598 3.355 3.551 119,780 -0.01(-0.20%)
Dec 21, 2021 3.430 3.572 3.336 3.558 138,528 +0.20(+5.83%)
Dec 20, 2021 3.420 3.600 3.315 3.362 61,602 -0.07(-2.01%)
Dec 17, 2021 3.486 3.616 3.400 3.431 80,133 -0.18(-4.91%)
Dec 16, 2021 3.500 3.679 3.402 3.608 50,678 +0.11(+3.06%)
Dec 15, 2021 3.400 3.653 3.336 3.501 54,824 +0.08(+2.22%)
Dec 14, 2021 3.690 3.690 3.334 3.425 56,242 -0.12(-3.25%)
Dec 13, 2021 3.600 3.680 3.530 3.540 83,330 -0.15(-4.14%)
Dec 10, 2021 3.870 3.925 3.615 3.693 56,775 -0.21(-5.31%)
Dec 09, 2021 3.701 4.000 3.701 3.900 108,392 +0.10(+2.52%)
Dec 08, 2021 3.600 3.900 3.600 3.804 87,075 +0.14(+3.88%)
Dec 07, 2021 3.500 3.700 3.450 3.662 63,120 +0.21(+6.18%)
Dec 06, 2021 3.360 3.538 3.180 3.449 143,870 +0.05(+1.44%)
Dec 03, 2021 3.600 3.629 3.364 3.400 136,632 -0.25(-6.85%)
Dec 02, 2021 3.600 3.680 3.500 3.650 120,792 +0.03(+0.80%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.