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 (%)
Oct 31, 2022 1.500 1.600 1.500 1.550 24,599 +0.02(+1.31%)
Oct 28, 2022 1.610 1.620 1.480 1.530 38,025 -0.04(-2.55%)
Oct 27, 2022 1.610 1.610 1.570 1.570 7,062 -0.01(-0.63%)
Oct 26, 2022 1.580 1.610 1.580 1.580 17,308 +0.02(+1.28%)
Oct 25, 2022 1.500 1.570 1.500 1.560 7,659 +0.04(+2.64%)
Oct 24, 2022 1.550 1.550 1.460 1.520 17,678 -0.00(-0.01%)
Oct 21, 2022 1.510 1.530 1.470 1.520 47,756 -0.02(-1.30%)
Oct 20, 2022 1.580 1.598 1.524 1.540 12,312 -0.02(-1.28%)
Oct 19, 2022 1.570 1.680 1.540 1.560 72,370 -0.06(-3.70%)
Oct 18, 2022 1.640 1.700 1.590 1.620 39,973 -0.01(-0.61%)
Oct 17, 2022 1.630 1.670 1.600 1.630 21,981 +0.00(+0.00%)
Oct 14, 2022 1.700 1.740 1.630 1.630 29,243 -0.15(-8.43%)
Oct 13, 2022 1.620 1.800 1.560 1.780 35,154 +0.14(+8.54%)
Oct 12, 2022 1.810 1.810 1.610 1.640 37,644 -0.07(-4.09%)
Oct 11, 2022 1.710 1.780 1.700 1.710 68,108 -0.05(-2.84%)
Oct 10, 2022 1.760 1.820 1.755 1.760 28,330 -0.02(-1.12%)
Oct 07, 2022 1.850 1.880 1.750 1.780 30,805 -0.05(-2.73%)
Oct 06, 2022 1.860 1.880 1.770 1.830 33,535 -0.02(-1.08%)
Oct 05, 2022 1.830 1.890 1.783 1.850 14,674 +0.03(+1.65%)
Oct 04, 2022 1.740 1.860 1.720 1.820 41,260 +0.04(+1.96%)
Oct 03, 2022 1.700 1.840 1.700 1.785 58,441 +0.08(+5.00%)
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%)
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.