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 )

2.120 -0.100 (-4.50%)
Streaming Delayed Price Updated: 12:44 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 (%)
Jan 31, 2013 718.80 770.40 708.00 721.20 828 +3.60(+0.50%)
Jan 30, 2013 698.40 747.62 698.40 717.60 485 +16.80(+2.40%)
Jan 29, 2013 686.40 711.60 682.80 700.80 138 +12.00(+1.74%)
Jan 28, 2013 688.80 711.60 672.00 688.80 261 -1.20(-0.17%)
Jan 25, 2013 704.40 717.60 674.41 690.00 312 -14.40(-2.04%)
Jan 24, 2013 694.80 711.60 635.71 704.40 292 +8.40(+1.21%)
Jan 23, 2013 684.00 708.00 664.20 696.00 212 +27.60(+4.13%)
Jan 22, 2013 649.20 678.00 616.80 668.40 401 +21.60(+3.34%)
Jan 18, 2013 631.20 658.80 600.00 646.80 126 +12.00(+1.89%)
Jan 17, 2013 610.80 634.80 595.20 634.80 120 +27.60(+4.55%)
Jan 16, 2013 582.00 610.80 564.00 607.20 122 +25.20(+4.33%)
Jan 15, 2013 566.40 582.00 560.40 582.00 185 +14.40(+2.54%)
Jan 14, 2013 576.00 614.40 561.60 567.60 798 -51.60(-8.33%)
Jan 11, 2013 682.80 682.80 600.00 619.20 1,102 -62.40(-9.15%)
Jan 10, 2013 721.20 722.40 672.00 681.60 339 -37.20(-5.18%)
Jan 09, 2013 727.20 727.20 704.40 718.80 205 -8.40(-1.16%)
Jan 08, 2013 708.00 741.60 680.40 727.20 329 +18.00(+2.54%)
Jan 07, 2013 716.40 739.19 691.20 709.20 381 -6.00(-0.84%)
Jan 04, 2013 763.20 780.00 690.00 715.20 501 -37.20(-4.94%)
Jan 03, 2013 771.60 780.00 744.00 752.40 342 -14.40(-1.88%)
Jan 02, 2013 750.00 774.00 750.00 766.80 526 +10.80(+1.43%)
Dec 31, 2012 723.60 778.80 723.60 756.00 769 +36.00(+5.00%)
Dec 28, 2012 694.80 736.80 682.80 720.00 880 +33.60(+4.90%)
Dec 27, 2012 625.20 716.40 625.20 686.40 473 +64.80(+10.42%)
Dec 26, 2012 622.80 645.00 597.60 621.60 385 +3.60(+0.58%)
Dec 24, 2012 662.40 713.99 612.00 618.00 1,108 -6.00(-0.96%)
Dec 21, 2012 610.80 626.40 588.00 624.00 10,687 +0.00(+0.00%)
Dec 20, 2012 624.00 624.00 609.60 624.00 1,250 +6.00(+0.97%)
Dec 19, 2012 558.00 624.00 558.00 618.00 635 +24.00(+4.04%)
Dec 18, 2012 546.00 597.60 546.00 594.00 553 +51.60(+9.51%)
Dec 17, 2012 537.60 574.80 522.00 542.40 320 +22.80(+4.39%)
Dec 14, 2012 542.40 571.80 519.60 519.60 190 -32.40(-5.87%)
Dec 13, 2012 555.60 556.80 525.60 552.00 141 +0.00(+0.00%)
Dec 12, 2012 530.40 556.80 508.80 552.00 114 +19.20(+3.60%)
Dec 11, 2012 538.80 562.80 529.20 532.80 160 -24.00(-4.31%)
Dec 10, 2012 567.60 567.60 528.00 556.80 245 +20.40(+3.80%)
Dec 07, 2012 561.60 570.00 529.20 536.40 171 -27.60(-4.89%)
Dec 06, 2012 555.60 564.00 536.40 564.00 130 +12.00(+2.17%)
Dec 05, 2012 566.40 582.00 537.60 552.00 286 -10.80(-1.92%)
Dec 04, 2012 579.60 579.60 541.20 562.80 234 -7.20(-1.26%)
Nov 30, 2012 603.60 603.60 558.00 570.00 139 +0.00(+0.00%)
Nov 29, 2012 550.80 570.00 522.00 570.00 256 +49.20(+9.45%)
Nov 28, 2012 535.20 568.80 498.00 520.80 399 -48.00(-8.44%)
Nov 27, 2012 559.20 572.40 543.60 568.80 42 +4.80(+0.85%)
Nov 26, 2012 562.80 574.68 532.81 564.00 59 -10.80(-1.88%)
Nov 23, 2012 540.00 574.80 540.00 574.80 32 +33.60(+6.21%)
Nov 21, 2012 522.00 542.40 522.00 541.20 229 +19.20(+3.68%)
Nov 20, 2012 540.00 543.00 510.00 522.00 194 -34.80(-6.25%)
Nov 19, 2012 537.60 562.80 530.40 556.80 294 -6.00(-1.07%)
Nov 16, 2012 540.00 578.40 526.80 562.80 330 -6.00(-1.05%)
Nov 15, 2012 550.80 574.80 540.01 568.80 83 -15.60(-2.67%)
Nov 14, 2012 576.00 586.80 556.80 584.40 215 +20.40(+3.62%)
Nov 13, 2012 564.00 564.00 564.00 564.00 4 -24.00(-4.08%)
Nov 12, 2012 558.00 600.00 558.00 588.00 248 -1.20(-0.20%)
Nov 09, 2012 582.00 600.00 553.20 589.20 294 +19.20(+3.37%)
Nov 08, 2012 598.80 600.00 570.00 570.00 89 -26.40(-4.43%)
Nov 07, 2012 588.00 600.00 564.00 596.40 143 -3.60(-0.60%)
Nov 06, 2012 601.20 608.40 580.40 600.00 167 -3.60(-0.60%)
Nov 05, 2012 583.20 622.80 528.00 603.60 360 +32.39(+5.67%)
Nov 02, 2012 594.00 602.40 571.21 571.21 74 -27.59(-4.61%)
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.