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 )

2.873 +0.363 (+14.44%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 2, 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, 2023 1.580 1.640 1.540 1.560 22,721 -0.04(-2.50%)
Aug 30, 2023 1.720 1.730 1.560 1.600 34,566 -0.13(-7.33%)
Aug 29, 2023 1.730 1.850 1.700 1.727 44,185 -0.00(-0.20%)
Aug 28, 2023 1.650 1.740 1.650 1.730 8,560 +0.08(+4.85%)
Aug 25, 2023 1.760 1.790 1.595 1.650 25,052 -0.11(-6.25%)
Aug 24, 2023 1.550 1.780 1.420 1.760 104,851 +0.26(+17.33%)
Aug 23, 2023 1.270 1.550 1.270 1.500 69,234 +0.22(+17.19%)
Aug 22, 2023 1.290 1.330 1.280 1.280 3,618 +0.01(+0.79%)
Aug 21, 2023 1.300 1.320 1.250 1.270 10,357 -0.05(-3.79%)
Aug 18, 2023 1.305 1.370 1.260 1.320 3,094 +0.01(+0.76%)
Aug 17, 2023 1.320 1.360 1.280 1.310 5,821 -0.01(-1.13%)
Aug 16, 2023 1.300 1.350 1.300 1.325 3,366 -0.03(-1.85%)
Aug 15, 2023 1.300 1.367 1.263 1.350 14,110 +0.00(+0.00%)
Aug 14, 2023 1.290 1.400 1.250 1.350 10,212 +0.02(+1.50%)
Aug 11, 2023 1.380 1.380 1.250 1.330 7,581 -0.03(-2.21%)
Aug 10, 2023 1.380 1.380 1.310 1.360 4,422 +0.05(+3.82%)
Aug 09, 2023 1.310 1.350 1.310 1.310 3,962 -0.02(-1.50%)
Aug 08, 2023 1.341 1.410 1.310 1.330 5,733 -0.01(-0.75%)
Aug 07, 2023 1.330 1.390 1.330 1.340 4,090 -0.04(-2.90%)
Aug 04, 2023 1.330 1.390 1.280 1.380 13,208 +0.02(+1.47%)
Aug 03, 2023 1.350 1.380 1.290 1.360 24,454 +0.01(+0.74%)
Aug 02, 2023 1.350 1.380 1.300 1.350 3,006 -0.04(-2.88%)
Aug 01, 2023 1.400 1.400 1.380 1.390 4,220 -0.01(-0.71%)
Jul 31, 2023 1.390 1.450 1.390 1.400 11,547 +0.01(+0.72%)
Jul 28, 2023 1.320 1.399 1.315 1.390 7,329 +0.06(+4.91%)
Jul 27, 2023 1.310 1.340 1.270 1.325 20,479 -0.02(-1.12%)
Jul 26, 2023 1.330 1.370 1.280 1.340 12,257 +0.01(+0.75%)
Jul 25, 2023 1.360 1.450 1.260 1.330 63,134 +0.03(+2.31%)
Jul 24, 2023 1.340 1.400 1.290 1.300 17,312 -0.06(-4.41%)
Jul 21, 2023 1.330 1.370 1.323 1.360 25,099 +0.01(+0.74%)
Jul 20, 2023 1.410 1.410 1.300 1.350 25,703 -0.10(-6.90%)
Jul 19, 2023 1.490 1.490 1.430 1.450 8,150 +0.00(+0.00%)
Jul 18, 2023 1.450 1.460 1.404 1.450 13,835 -0.01(-0.68%)
Jul 17, 2023 1.490 1.490 1.440 1.460 12,707 +0.00(+0.00%)
Jul 14, 2023 1.460 1.490 1.410 1.460 18,297 -0.04(-2.67%)
Jul 13, 2023 1.460 1.530 1.446 1.500 8,864 +0.04(+2.73%)
Jul 12, 2023 1.460 1.500 1.446 1.460 4,486 +0.01(+0.70%)
Jul 11, 2023 1.490 1.490 1.420 1.450 4,395 +0.00(+0.00%)
Jul 10, 2023 1.470 1.516 1.450 1.450 16,313 -0.02(-1.36%)
Jul 07, 2023 1.460 1.490 1.458 1.470 8,311 +0.00(+0.00%)
Jul 06, 2023 1.430 1.500 1.412 1.470 25,917 +0.00(+0.00%)
Jul 05, 2023 1.500 1.580 1.470 1.470 5,872 -0.03(-2.00%)
Jul 03, 2023 1.440 1.570 1.440 1.500 15,077 +0.03(+2.04%)
Jun 30, 2023 1.440 1.470 1.420 1.470 15,096 +0.04(+2.80%)
Jun 29, 2023 1.340 1.442 1.344 1.430 18,347 +0.04(+2.88%)
Jun 28, 2023 1.350 1.430 1.350 1.390 24,645 -0.04(-2.80%)
Jun 27, 2023 1.310 1.450 1.290 1.430 10,844 +0.09(+6.72%)
Jun 26, 2023 1.320 1.360 1.259 1.340 16,613 +0.00(+0.00%)
Jun 23, 2023 1.300 1.340 1.250 1.340 36,657 +0.02(+1.52%)
Jun 22, 2023 1.320 1.330 1.250 1.320 5,856 +0.01(+0.76%)
Jun 21, 2023 1.440 1.512 1.310 1.310 28,072 -0.06(-4.38%)
Jun 20, 2023 1.510 1.510 1.370 1.370 20,592 -0.13(-8.67%)
Jun 16, 2023 1.460 1.514 1.440 1.500 59,914 +0.06(+4.17%)
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.