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 )

0.2400 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 0.2650 0.2650 0.2316 0.2400 1,418,915 -0.02(-7.83%)
Jan 18, 2022 0.2500 0.2680 0.2450 0.2604 2,676,970 +0.01(+5.38%)
Jan 14, 2022 0.2471 0 -0.01(-4.45%)
Jan 13, 2022 0.2600 0.2601 0.2535 0.2586 969,705 +0.00(+0.62%)
Jan 12, 2022 0.2690 0.2732 0.2350 0.2570 6,112,854 -0.01(-2.91%)
Jan 11, 2022 0.2700 0.2800 0.2620 0.2647 2,435,655 -0.02(-6.10%)
Jan 10, 2022 0.3000 0.3008 0.2700 0.2819 2,063,099 -0.02(-6.03%)
Jan 07, 2022 0.3121 0.3236 0.2938 0.3000 1,536,277 -0.02(-6.19%)
Jan 06, 2022 0.3250 0.3287 0.3003 0.3198 1,276,803 -0.01(-2.20%)
Jan 05, 2022 0.3300 0.3350 0.3220 0.3270 768,397 +0.01(+1.55%)
Jan 04, 2022 0.3300 0.3400 0.3200 0.3220 565,063 -0.01(-1.83%)
Jan 03, 2022 0.3150 0.3300 0.3100 0.3280 873,697 +0.01(+4.13%)
Dec 31, 2021 0.3244 0.3300 0.3150 0.3150 861,862 -0.01(-3.49%)
Dec 30, 2021 0.3200 0.3300 0.3160 0.3264 1,288,368 +0.00(+1.49%)
Dec 29, 2021 0.3330 0.3397 0.3150 0.3216 1,299,642 -0.01(-3.22%)
Dec 28, 2021 0.3500 0.3549 0.3250 0.3323 1,722,740 -0.02(-6.47%)
Dec 27, 2021 0.3660 0.3714 0.3510 0.3553 1,331,146 -0.01(-1.77%)
Dec 23, 2021 0.3500 0.3725 0.3426 0.3617 1,307,696 +0.01(+1.86%)
Dec 22, 2021 0.3539 0.3598 0.3355 0.3551 1,197,809 -0.00(-0.20%)
Dec 21, 2021 0.3430 0.3572 0.3336 0.3558 1,385,288 +0.02(+5.83%)
Dec 20, 2021 0.3420 0.3600 0.3315 0.3362 616,020 -0.01(-2.01%)
Dec 17, 2021 0.3486 0.3616 0.3400 0.3431 801,336 -0.02(-4.91%)
Dec 16, 2021 0.3500 0.3679 0.3402 0.3608 506,784 +0.01(+3.06%)
Dec 15, 2021 0.3400 0.3653 0.3336 0.3501 548,248 +0.01(+2.22%)
Dec 14, 2021 0.3690 0.3690 0.3334 0.3425 562,427 -0.01(-3.25%)
Dec 13, 2021 0.3600 0.3680 0.3530 0.3540 833,304 -0.02(-4.14%)
Dec 10, 2021 0.3870 0.3925 0.3615 0.3693 567,756 -0.02(-5.31%)
Dec 09, 2021 0.3701 0.4000 0.3701 0.3900 1,083,923 +0.01(+2.52%)
Dec 08, 2021 0.3600 0.3900 0.3600 0.3804 870,750 +0.01(+3.88%)
Dec 07, 2021 0.3500 0.3700 0.3450 0.3662 631,207 +0.02(+6.18%)
Dec 06, 2021 0.3360 0.3538 0.3180 0.3449 1,438,700 +0.00(+1.44%)
Dec 03, 2021 0.3600 0.3629 0.3364 0.3400 1,366,323 -0.02(-6.85%)
Dec 02, 2021 0.3600 0.3680 0.3500 0.3650 1,207,927 +0.00(+0.80%)
Dec 01, 2021 0.3800 0.3850 0.3600 0.3621 1,675,001 -0.03(-6.55%)
Nov 30, 2021 0.3900 0.3900 0.3750 0.3875 1,084,465 -0.00(-0.90%)
Nov 29, 2021 0.4160 0.4194 0.3728 0.3910 1,269,872 -0.02(-4.87%)
Nov 26, 2021 0.3900 0.4200 0.3800 0.4110 1,407,367 +0.02(+4.85%)
Nov 24, 2021 0.3573 0.3920 0.3557 0.3920 1,563,979 +0.03(+8.68%)
Nov 23, 2021 0.3602 0.3757 0.3405 0.3607 1,679,737 +0.00(+0.75%)
Nov 22, 2021 0.4000 0.4000 0.3541 0.3580 1,473,572 -0.02(-5.09%)
Nov 19, 2021 0.3860 0.3900 0.3727 0.3772 1,039,630 -0.01(-2.28%)
Nov 18, 2021 0.4100 0.4054 0.3810 0.3860 1,497,164 -0.02(-5.85%)
Nov 17, 2021 0.4100 0.4199 0.3890 0.4100 1,416,361 +0.00(+0.99%)
Nov 16, 2021 0.4169 0.4199 0.3969 0.4060 1,330,010 -0.01(-2.59%)
Nov 15, 2021 0.4193 0.4300 0.4103 0.4168 1,277,452 -0.00(-0.19%)
Nov 12, 2021 0.4270 0.4298 0.4023 0.4176 1,546,926 -0.00(-0.41%)
Nov 11, 2021 0.4300 0.4370 0.4159 0.4193 1,293,370 -0.02(-3.98%)
Nov 10, 2021 0.4585 0.4367 1,843,753 -0.03(-5.58%)
Nov 09, 2021 0.4700 0.4792 0.4560 0.4625 1,847,305 -0.00(-0.54%)
Nov 08, 2021 0.4800 0.4801 0.4607 0.4650 1,902,608 -0.01(-2.74%)
Nov 05, 2021 0.4920 0.5000 0.4750 0.4781 1,574,977 -0.01(-1.63%)
Nov 04, 2021 0.4900 0.5140 0.4850 0.4860 2,637,297 -0.01(-1.92%)
Nov 03, 2021 0.4700 0.5050 0.4655 0.4955 4,506,595 +0.02(+4.34%)
Nov 02, 2021 0.4800 0.4859 0.4644 0.4749 1,605,819 -0.00(-0.23%)
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.