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 )

2.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2022 2.950 3.083 2.904 2.980 112,976 +0.08(+2.69%)
Mar 30, 2022 2.900 3.000 2.834 2.902 75,243 +0.04(+1.47%)
Mar 29, 2022 2.800 2.921 2.750 2.860 44,147 +0.16(+5.93%)
Mar 28, 2022 2.900 2.987 2.700 2.700 102,851 -0.10(-3.57%)
Mar 25, 2022 2.913 2.950 2.784 2.800 48,556 -0.09(-2.98%)
Mar 24, 2022 2.900 2.994 2.820 2.886 47,590 +0.02(+0.84%)
Mar 23, 2022 2.800 2.911 2.760 2.862 51,195 +0.21(+7.96%)
Mar 22, 2022 2.850 2.894 2.651 2.651 54,740 -0.10(-3.60%)
Mar 21, 2022 2.800 2.880 2.711 2.750 52,917 +0.12(+4.52%)
Mar 18, 2022 3.000 3.000 2.631 2.631 116,780 -0.31(-10.48%)
Mar 17, 2022 2.825 3.000 2.600 2.939 86,913 +0.16(+5.91%)
Mar 16, 2022 2.500 3.179 2.500 2.775 94,013 +0.11(+4.32%)
Mar 15, 2022 2.600 2.730 2.600 2.660 40,239 +0.06(+2.11%)
Mar 14, 2022 2.700 2.799 2.600 2.605 66,137 -0.25(-8.60%)
Mar 11, 2022 2.946 3.017 2.751 2.850 89,094 -0.17(-5.63%)
Mar 10, 2022 3.000 3.100 2.900 3.020 90,022 +0.08(+2.69%)
Mar 09, 2022 2.880 2.998 2.842 2.941 60,678 +0.05(+1.87%)
Mar 08, 2022 3.000 3.100 2.500 2.887 149,741 -0.03(-1.13%)
Mar 07, 2022 2.951 3.323 2.900 2.920 260,872 -0.00(-0.10%)
Mar 04, 2022 2.860 3.113 2.860 2.923 187,249 +0.03(+1.18%)
Mar 03, 2022 2.855 3.099 2.630 2.889 392,581 -0.16(-5.28%)
Mar 02, 2022 2.400 3.100 2.318 3.050 878,879 +0.80(+35.56%)
Mar 01, 2022 2.349 2.400 2.220 2.250 122,091 -0.00(-0.04%)
Feb 28, 2022 2.200 2.344 2.200 2.251 98,052 +0.07(+3.02%)
Feb 25, 2022 2.098 2.400 2.050 2.185 192,612 +0.06(+2.58%)
Feb 24, 2022 2.000 2.160 2.000 2.130 96,527 +0.05(+2.60%)
Feb 23, 2022 2.100 2.179 2.050 2.076 50,067 -0.01(-0.43%)
Feb 22, 2022 2.200 2.228 2.050 2.085 117,683 -0.21(-9.35%)
Feb 18, 2022 2.300 0 -0.16(-6.62%)
Feb 17, 2022 2.400 2.489 2.351 2.463 78,673 -0.04(-1.44%)
Feb 16, 2022 2.499 2.600 2.459 2.499 77,840 -0.00(-0.08%)
Feb 15, 2022 2.380 2.600 2.380 2.501 72,520 +0.12(+5.00%)
Feb 14, 2022 2.400 2.500 2.332 2.382 74,630 -0.12(-4.76%)
Feb 11, 2022 2.600 2.602 2.480 2.501 78,533 -0.04(-1.69%)
Feb 10, 2022 2.650 2.690 2.500 2.544 81,383 -0.06(-2.15%)
Feb 09, 2022 2.540 2.623 2.420 2.600 142,837 +0.12(+4.63%)
Feb 08, 2022 2.574 2.574 2.410 2.485 126,468 +0.08(+3.20%)
Feb 07, 2022 2.300 2.500 2.300 2.408 56,714 +0.06(+2.47%)
Feb 04, 2022 2.500 2.500 2.290 2.350 136,355 +0.01(+0.43%)
Feb 03, 2022 2.228 2.350 2.340 96,176 +0.12(+5.41%)
Feb 02, 2022 2.445 2.448 2.200 2.220 142,087 -0.20(-8.11%)
Feb 01, 2022 2.400 2.466 2.390 2.416 129,814 -0.05(-2.07%)
Jan 31, 2022 2.100 2.467 111,541 +0.25(+11.38%)
Jan 28, 2022 2.189 2.229 2.040 2.215 71,996 +0.05(+2.55%)
Jan 27, 2022 2.210 2.220 2.100 2.160 91,961 +0.01(+0.42%)
Jan 26, 2022 2.100 2.275 2.068 2.151 148,855 +0.08(+4.06%)
Jan 25, 2022 2.090 2.091 1.939 2.067 110,877 +0.09(+4.55%)
Jan 24, 2022 2.200 2.250 1.900 1.977 381,256 -0.26(-11.74%)
Jan 21, 2022 2.458 2.458 2.200 2.240 195,492 -0.21(-8.53%)
Jan 20, 2022 2.500 2.500 2.421 2.449 121,729 +0.05(+2.04%)
Jan 19, 2022 2.650 2.650 2.316 2.400 141,891 -0.20(-7.83%)
Jan 18, 2022 2.500 2.680 2.450 2.604 267,697 +0.13(+5.38%)
Jan 14, 2022 2.471 0 -0.11(-4.45%)
Jan 13, 2022 2.600 2.601 2.535 2.586 96,970 +0.02(+0.62%)
Jan 12, 2022 2.690 2.732 2.350 2.570 611,285 -0.08(-2.91%)
Jan 11, 2022 2.700 2.800 2.620 2.647 243,565 -0.17(-6.10%)
Jan 10, 2022 3.000 3.008 2.700 2.819 206,309 -0.18(-6.03%)
Jan 07, 2022 3.121 3.236 2.938 3.000 153,627 -0.20(-6.19%)
Jan 06, 2022 3.250 3.287 3.003 3.198 127,680 -0.07(-2.20%)
Jan 05, 2022 3.300 3.350 3.220 3.270 76,839 +0.05(+1.55%)
Jan 04, 2022 3.300 3.400 3.200 3.220 56,506 -0.06(-1.83%)
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.