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 )

2.650 -0.040 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2016 702.00 746.40 702.00 736.80 7,892 +40.80(+5.86%)
May 27, 2016 693.60 696.00 696.00 696.00 2,946 +3.60(+0.52%)
May 26, 2016 706.80 709.20 691.20 692.40 3,262 -10.80(-1.54%)
May 25, 2016 706.80 723.60 698.40 703.20 5,138 +1.20(+0.17%)
May 24, 2016 692.40 705.60 681.60 702.00 4,423 +18.00(+2.63%)
May 23, 2016 666.00 708.00 661.20 684.00 5,653 +18.00(+2.70%)
May 20, 2016 655.20 670.80 649.20 666.00 6,107 +16.80(+2.59%)
May 19, 2016 634.80 660.00 625.80 649.20 6,981 +9.60(+1.50%)
May 18, 2016 637.20 652.80 631.20 639.60 3,419 -1.20(-0.19%)
May 17, 2016 652.80 672.00 636.00 640.80 4,429 -18.00(-2.73%)
May 16, 2016 644.40 667.20 622.80 658.80 8,257 +20.40(+3.20%)
May 13, 2016 612.00 646.80 602.40 638.40 7,979 +26.40(+4.31%)
May 12, 2016 643.20 654.00 595.20 612.00 6,066 -27.60(-4.32%)
May 11, 2016 668.40 680.40 637.20 639.60 4,158 -31.20(-4.65%)
May 10, 2016 670.80 684.00 636.00 670.80 6,497 +7.20(+1.08%)
May 09, 2016 644.40 678.00 634.80 663.60 6,241 +18.00(+2.79%)
May 06, 2016 633.60 649.20 614.40 645.60 5,960 +2.40(+0.37%)
May 05, 2016 651.60 657.00 627.60 643.20 5,436 -3.60(-0.56%)
May 04, 2016 661.20 661.20 628.80 646.80 6,660 -6.00(-0.92%)
May 03, 2016 673.20 696.00 638.40 652.80 8,881 -58.80(-8.26%)
May 02, 2016 702.00 715.20 681.60 711.60 3,748 +10.80(+1.54%)
Apr 29, 2016 739.20 758.40 692.30 700.80 5,234 -38.40(-5.19%)
Apr 28, 2016 740.40 770.40 723.61 739.20 3,396 -7.20(-0.96%)
Apr 27, 2016 720.00 760.68 703.68 746.40 4,974 +19.20(+2.64%)
Apr 26, 2016 757.20 757.20 708.00 727.20 6,110 -26.40(-3.50%)
Apr 25, 2016 786.00 799.20 750.00 753.60 3,853 -32.40(-4.12%)
Apr 22, 2016 763.20 801.59 754.80 786.00 5,198 +22.80(+2.99%)
Apr 21, 2016 745.20 781.20 745.20 763.20 6,274 +18.00(+2.42%)
Apr 20, 2016 792.00 808.80 728.40 745.20 14,577 -43.20(-5.48%)
Apr 19, 2016 826.80 837.60 776.40 788.40 9,105 -36.00(-4.37%)
Apr 18, 2016 849.60 855.60 811.20 824.40 12,378 -43.20(-4.98%)
Apr 15, 2016 1052 1068 804.00 867.60 44,309 -108.00(-11.07%)
Apr 14, 2016 1006 1028 969.60 975.60 4,140 -28.80(-2.87%)
Apr 13, 2016 961.20 1009 928.80 1004 4,198 +62.40(+6.62%)
Apr 12, 2016 979.20 991.20 910.80 942.00 3,580 -20.40(-2.12%)
Apr 11, 2016 979.20 993.00 955.20 962.40 2,061 -10.80(-1.11%)
Apr 08, 2016 1025 1026 945.24 973.20 2,565 -30.00(-2.99%)
Apr 07, 2016 1021 1037 980.40 1003 2,700 -22.80(-2.22%)
Apr 06, 2016 975.60 1030 933.60 1026 7,109 +52.80(+5.43%)
Apr 05, 2016 921.60 984.00 901.20 973.20 4,812 +43.20(+4.65%)
Apr 04, 2016 882.00 948.00 882.00 930.00 5,690 +52.80(+6.02%)
Apr 01, 2016 819.60 879.60 807.60 877.20 3,483 +45.60(+5.48%)
Mar 31, 2016 783.60 854.40 782.40 831.60 3,800 +45.60(+5.80%)
Mar 30, 2016 771.60 838.80 771.60 786.00 5,500 +28.80(+3.80%)
Mar 29, 2016 733.20 758.40 696.00 757.20 5,462 +16.80(+2.27%)
Mar 28, 2016 771.60 778.80 727.20 740.40 3,657 -32.40(-4.19%)
Mar 24, 2016 768.00 772.80 772.80 772.80 4,780 -4.80(-0.62%)
Mar 23, 2016 808.80 837.60 762.00 777.60 5,935 -43.20(-5.26%)
Mar 22, 2016 798.00 837.60 798.00 820.80 3,948 +19.20(+2.40%)
Mar 21, 2016 798.00 830.40 790.80 801.60 3,940 +2.40(+0.30%)
Mar 18, 2016 775.20 810.00 744.00 799.20 7,932 +31.20(+4.06%)
Mar 17, 2016 752.40 776.40 720.00 768.00 5,553 +16.80(+2.24%)
Mar 16, 2016 759.60 774.00 732.00 751.20 4,774 -19.20(-2.49%)
Mar 15, 2016 810.00 826.22 739.20 770.40 5,845 -51.60(-6.28%)
Mar 14, 2016 813.60 842.40 800.40 822.00 4,565 +1.20(+0.15%)
Mar 11, 2016 825.60 842.40 812.40 820.80 3,307 +2.40(+0.29%)
Mar 10, 2016 846.00 871.80 795.60 818.40 4,535 -20.40(-2.43%)
Mar 09, 2016 871.20 883.20 830.40 838.80 3,914 -37.20(-4.25%)
Mar 08, 2016 952.80 959.99 871.20 876.00 7,316 -56.40(-6.05%)
Mar 07, 2016 890.40 960.00 861.60 932.40 5,948 +66.00(+7.62%)
Mar 04, 2016 861.60 900.00 841.20 866.40 4,270 +3.60(+0.42%)
Mar 03, 2016 871.20 896.40 843.60 862.80 3,612 -4.80(-0.55%)
Mar 02, 2016 829.20 872.40 818.40 867.60 4,360 +37.20(+4.48%)
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.