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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regulus Therapeutics (NQ: RGLS )

2.130 -0.090 (-4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Aug 31, 2022 1.450 1.470 1.370 1.420 73,117 -0.03(-2.07%)
Aug 30, 2022 1.510 1.540 1.420 1.450 66,718 -0.06(-3.97%)
Aug 29, 2022 1.550 1.550 1.500 1.510 30,976 -0.04(-2.58%)
Aug 26, 2022 1.630 1.688 1.520 1.550 97,132 -0.07(-4.32%)
Aug 25, 2022 1.700 1.700 1.600 1.620 40,874 -0.05(-2.99%)
Aug 24, 2022 1.520 1.670 1.510 1.670 123,237 +0.13(+8.44%)
Aug 23, 2022 1.540 1.580 1.504 1.540 44,801 -0.03(-1.91%)
Aug 22, 2022 1.580 1.580 1.540 1.570 24,224 -0.01(-0.63%)
Aug 19, 2022 1.700 1.740 1.550 1.580 89,509 -0.15(-8.67%)
Aug 18, 2022 1.680 1.830 1.670 1.730 271,261 +0.01(+0.58%)
Aug 17, 2022 1.680 1.730 1.670 1.720 29,231 +0.00(+0.00%)
Aug 16, 2022 1.810 1.810 1.680 1.720 50,290 -0.09(-4.97%)
Aug 15, 2022 1.700 1.840 1.670 1.810 136,657 +0.09(+5.23%)
Aug 12, 2022 1.690 1.800 1.680 1.720 80,632 +0.07(+4.24%)
Aug 11, 2022 1.770 1.790 1.620 1.650 99,948 -0.05(-2.94%)
Aug 10, 2022 1.660 1.800 1.600 1.700 134,893 +0.04(+2.41%)
Aug 09, 2022 1.800 1.800 1.630 1.660 80,644 -0.11(-6.21%)
Aug 08, 2022 1.650 1.960 1.600 1.770 514,322 +0.16(+9.94%)
Aug 05, 2022 1.710 1.715 1.600 1.610 268,485 -0.09(-5.29%)
Aug 04, 2022 1.610 1.750 1.530 1.700 587,689 +0.21(+14.09%)
Aug 03, 2022 1.550 1.560 1.420 1.490 172,883 -0.06(-3.87%)
Aug 02, 2022 1.610 1.690 1.550 1.550 56,844 -0.04(-2.52%)
Aug 01, 2022 1.630 1.700 1.570 1.590 19,695 -0.02(-1.24%)
Jul 29, 2022 1.640 1.650 1.560 1.610 36,553 +0.01(+0.63%)
Jul 28, 2022 1.650 1.679 1.571 1.600 50,328 -0.04(-2.44%)
Jul 27, 2022 1.650 1.742 1.630 1.640 70,480 -0.04(-2.38%)
Jul 26, 2022 1.750 1.750 1.650 1.680 41,954 +0.03(+1.82%)
Jul 25, 2022 1.770 1.795 1.650 1.650 53,814 -0.09(-5.17%)
Jul 22, 2022 1.880 1.910 1.730 1.740 78,717 -0.17(-8.90%)
Jul 21, 2022 1.900 1.930 1.898 1.910 19,446 +0.00(+0.00%)
Jul 20, 2022 2.090 2.165 1.880 1.910 144,765 -0.19(-9.05%)
Jul 19, 2022 2.050 2.140 2.024 2.100 30,122 +0.02(+0.96%)
Jul 18, 2022 1.780 2.190 1.690 2.080 245,942 -0.22(-9.57%)
Jul 15, 2022 2.380 2.440 2.280 2.300 80,546 -0.09(-3.77%)
Jul 14, 2022 2.330 2.400 2.300 2.390 32,594 +0.04(+1.70%)
Jul 13, 2022 2.240 2.430 2.160 2.350 62,063 +0.08(+3.52%)
Jul 12, 2022 2.200 2.280 2.180 2.270 47,232 +0.06(+2.71%)
Jul 11, 2022 2.150 2.300 2.150 2.210 60,204 +0.03(+1.38%)
Jul 08, 2022 2.150 2.185 2.080 2.180 36,780 +0.02(+0.93%)
Jul 07, 2022 2.050 2.170 2.040 2.160 52,851 +0.09(+4.35%)
Jul 06, 2022 2.010 2.100 2.010 2.070 38,442 +0.06(+2.99%)
Jul 05, 2022 2.040 2.100 1.950 2.010 172,082 -0.06(-2.90%)
Jul 01, 2022 2.050 2.080 1.900 2.070 39,272 +0.00(+0.00%)
Jun 30, 2022 2.000 2.140 1.960 2.070 126,467 -0.03(-1.43%)
Jun 29, 2022 1.990 2.230 1.835 2.100 206,706 +0.06(+2.94%)
Jun 28, 2022 2.000 2.189 2.012 2.040 143,465 -0.23(-10.25%)
Jun 27, 2022 2.408 2.485 2.205 2.273 153,456 -0.13(-5.53%)
Jun 24, 2022 2.705 2.705 2.325 2.406 101,345 -0.19(-7.50%)
Jun 23, 2022 2.600 2.897 2.520 2.601 101,824 -0.10(-3.63%)
Jun 22, 2022 2.900 2.925 2.636 2.699 116,235 -0.14(-5.07%)
Jun 21, 2022 2.900 3.000 2.725 2.843 259,045 -0.06(-1.97%)
Jun 17, 2022 2.570 2.900 2.350 2.900 114,781 +0.47(+19.49%)
Jun 16, 2022 2.400 2.449 2.224 2.427 70,527 -0.02(-0.98%)
Jun 15, 2022 2.600 2.600 2.305 2.451 68,265 +0.11(+4.70%)
Jun 14, 2022 2.500 2.500 2.250 2.341 99,056 -0.22(-8.77%)
Jun 13, 2022 2.523 2.600 2.400 2.566 70,555 -0.00(-0.12%)
Jun 10, 2022 2.703 2.703 2.476 2.569 39,158 -0.10(-3.82%)
Jun 09, 2022 2.533 2.800 2.516 2.671 72,008 +0.14(+5.45%)
Jun 08, 2022 2.513 2.580 2.411 2.533 43,859 +0.08(+3.47%)
Jun 07, 2022 2.700 2.794 2.448 2.448 152,081 -0.27(-10.00%)
Jun 06, 2022 2.800 2.800 2.645 2.720 27,379 -0.01(-0.37%)
Jun 03, 2022 2.800 2.838 2.700 2.730 45,278 -0.05(-1.80%)
Jun 02, 2022 3.004 3.004 2.700 2.780 36,230 -0.13(-4.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.