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 )

2.420 +0.150 (+6.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Sep 30, 2022 1.730 1.820 1.700 1.700 48,240 -0.06(-3.41%)
Sep 29, 2022 1.740 1.860 1.730 1.760 63,559 +0.00(+0.00%)
Sep 28, 2022 1.750 1.830 1.720 1.760 74,910 +0.02(+1.15%)
Sep 27, 2022 1.700 1.770 1.690 1.740 39,908 +0.06(+3.57%)
Sep 26, 2022 1.670 1.770 1.620 1.680 82,826 -0.04(-2.33%)
Sep 23, 2022 1.750 1.800 1.700 1.720 78,826 -0.05(-2.82%)
Sep 22, 2022 1.930 1.950 1.730 1.770 131,846 -0.17(-8.76%)
Sep 21, 2022 2.000 2.080 1.920 1.940 48,125 -0.15(-7.18%)
Sep 20, 2022 1.990 2.090 1.970 2.090 108,737 +0.02(+0.97%)
Sep 19, 2022 2.180 2.180 1.985 2.070 164,560 -0.11(-5.05%)
Sep 16, 2022 2.040 2.180 1.955 2.180 255,853 +0.09(+4.31%)
Sep 15, 2022 2.080 2.100 1.960 2.090 187,548 -0.05(-2.34%)
Sep 14, 2022 2.160 2.250 2.020 2.140 2,930,065 +0.00(+0.00%)
Sep 13, 2022 1.800 2.185 1.800 2.140 1,858,500 +0.20(+10.31%)
Sep 12, 2022 1.870 2.400 1.840 1.940 45,463,240 +0.26(+15.48%)
Sep 09, 2022 1.650 1.700 1.630 1.680 33,148 +0.08(+5.00%)
Sep 08, 2022 1.590 1.630 1.551 1.600 23,799 +0.03(+1.91%)
Sep 07, 2022 1.620 1.650 1.540 1.570 40,946 -0.05(-3.09%)
Sep 06, 2022 1.420 1.680 1.420 1.620 78,229 +0.20(+14.08%)
Sep 02, 2022 1.470 1.470 1.330 1.420 42,238 +0.07(+5.19%)
Sep 01, 2022 1.410 1.410 1.350 1.350 54,020 -0.07(-4.93%)
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%)
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.