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 (%)
Feb 28, 2023 1.360 1.370 1.300 1.340 13,116 -0.01(-0.74%)
Feb 27, 2023 1.320 1.360 1.300 1.350 9,450 +0.03(+2.27%)
Feb 24, 2023 1.330 1.386 1.315 1.320 6,383 -0.04(-2.94%)
Feb 23, 2023 1.360 1.400 1.290 1.360 40,071 +0.00(+0.00%)
Feb 22, 2023 1.350 1.390 1.331 1.360 19,964 +0.04(+3.03%)
Feb 21, 2023 1.320 1.340 1.270 1.320 30,980 +0.08(+6.45%)
Feb 17, 2023 1.290 1.290 1.190 1.240 47,320 -0.05(-3.88%)
Feb 16, 2023 1.390 1.390 1.270 1.290 67,125 -0.10(-7.19%)
Feb 15, 2023 1.380 1.390 1.370 1.390 5,304 +0.00(+0.00%)
Feb 14, 2023 1.460 1.462 1.370 1.390 33,331 -0.07(-4.79%)
Feb 13, 2023 1.550 1.570 1.450 1.460 30,049 -0.09(-5.81%)
Feb 10, 2023 1.550 1.590 1.550 1.550 8,055 +0.00(+0.00%)
Feb 09, 2023 1.550 1.650 1.550 1.550 20,948 -0.02(-1.27%)
Feb 08, 2023 1.620 1.620 1.550 1.570 16,039 -0.00(-0.15%)
Feb 07, 2023 1.570 1.600 1.520 1.572 30,753 +0.00(+0.15%)
Feb 06, 2023 1.610 1.685 1.570 1.570 30,323 -0.04(-2.48%)
Feb 03, 2023 1.580 1.750 1.550 1.610 161,931 +0.03(+1.90%)
Feb 02, 2023 1.560 1.590 1.510 1.580 34,895 +0.08(+5.33%)
Feb 01, 2023 1.440 1.520 1.440 1.500 16,682 +0.06(+4.17%)
Jan 31, 2023 1.410 1.500 1.400 1.440 50,804 +0.03(+2.13%)
Jan 30, 2023 1.460 1.470 1.400 1.410 30,875 -0.06(-4.08%)
Jan 27, 2023 1.570 1.590 1.430 1.470 68,492 -0.06(-3.92%)
Jan 26, 2023 1.510 1.540 1.450 1.530 56,265 +0.03(+2.00%)
Jan 25, 2023 1.480 1.580 1.441 1.500 20,331 +0.02(+1.35%)
Jan 24, 2023 1.640 1.640 1.430 1.480 40,483 +0.03(+2.07%)
Jan 23, 2023 1.640 1.640 1.430 1.450 66,841 +0.02(+1.40%)
Jan 20, 2023 1.440 1.500 1.410 1.430 28,596 -0.04(-2.72%)
Jan 19, 2023 1.630 1.630 1.450 1.470 21,720 -0.12(-7.55%)
Jan 18, 2023 1.540 1.630 1.490 1.590 23,731 +0.09(+6.00%)
Jan 17, 2023 1.470 1.550 1.470 1.500 12,501 +0.01(+0.67%)
Jan 13, 2023 1.580 1.590 1.490 1.490 64,679 -0.09(-5.70%)
Jan 12, 2023 1.640 1.640 1.460 1.580 66,204 +0.10(+6.76%)
Jan 11, 2023 1.380 1.490 1.380 1.480 75,046 +0.14(+10.45%)
Jan 10, 2023 1.350 1.420 1.340 1.340 38,183 -0.08(-5.63%)
Jan 09, 2023 1.450 1.451 1.360 1.420 23,688 +0.02(+1.43%)
Jan 06, 2023 1.390 1.460 1.360 1.400 26,357 -0.02(-1.41%)
Jan 05, 2023 1.470 1.470 1.371 1.420 21,415 -0.01(-0.70%)
Jan 04, 2023 1.266 1.440 1.266 1.430 14,074 +0.07(+5.15%)
Jan 03, 2023 1.440 1.440 1.150 1.360 144,708 -0.01(-0.73%)
Dec 30, 2022 1.470 1.470 1.250 1.370 70,823 +0.01(+0.74%)
Dec 29, 2022 1.230 1.390 1.210 1.360 112,745 +0.13(+10.57%)
Dec 28, 2022 1.140 1.260 1.140 1.230 25,574 +0.06(+5.13%)
Dec 27, 2022 1.170 1.300 1.080 1.170 138,637 -0.06(-4.88%)
Dec 23, 2022 1.405 1.415 1.200 1.230 66,938 -0.09(-6.82%)
Dec 22, 2022 1.280 1.410 1.250 1.320 77,693 +0.04(+3.13%)
Dec 21, 2022 1.340 1.494 1.250 1.280 86,400 +0.03(+2.40%)
Dec 20, 2022 1.280 1.380 1.250 1.250 43,591 -0.05(-3.85%)
Dec 19, 2022 1.350 1.419 1.300 1.300 49,452 -0.05(-3.70%)
Dec 16, 2022 1.370 1.440 1.350 1.350 65,120 -0.06(-4.26%)
Dec 15, 2022 1.510 1.512 1.410 1.410 17,483 -0.09(-6.00%)
Dec 14, 2022 1.540 1.570 1.500 1.500 28,845 -0.02(-1.32%)
Dec 13, 2022 1.560 1.670 1.460 1.520 55,453 +0.02(+1.33%)
Dec 12, 2022 1.360 1.560 1.360 1.500 92,724 +0.12(+8.70%)
Dec 09, 2022 1.460 1.470 1.370 1.380 37,378 -0.08(-5.48%)
Dec 08, 2022 1.580 1.580 1.450 1.460 43,104 -0.10(-6.41%)
Dec 07, 2022 1.510 1.580 1.500 1.560 40,744 +0.04(+2.63%)
Dec 06, 2022 1.720 1.729 1.520 1.520 96,978 -0.22(-12.64%)
Dec 05, 2022 1.680 1.760 1.640 1.740 72,372 +0.02(+1.16%)
Dec 02, 2022 1.730 1.755 1.690 1.720 20,396 +0.03(+1.78%)
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.