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 )

2.220 -0.040 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2022 2.000 2.140 1.960 2.070 126,467 -0.03(-1.43%)
Jun 29, 2022 1.990 2.230 1.835 2.100 206,706 +0.06(+2.94%)
Jun 28, 2022 2.000 2.189 2.012 2.040 143,465 -0.23(-10.25%)
Jun 27, 2022 2.408 2.485 2.205 2.273 153,456 -0.13(-5.53%)
Jun 24, 2022 2.705 2.705 2.325 2.406 101,345 -0.19(-7.50%)
Jun 23, 2022 2.600 2.897 2.520 2.601 101,824 -0.10(-3.63%)
Jun 22, 2022 2.900 2.925 2.636 2.699 116,235 -0.14(-5.07%)
Jun 21, 2022 2.900 3.000 2.725 2.843 259,045 -0.06(-1.97%)
Jun 17, 2022 2.570 2.900 2.350 2.900 114,781 +0.47(+19.49%)
Jun 16, 2022 2.400 2.449 2.224 2.427 70,527 -0.02(-0.98%)
Jun 15, 2022 2.600 2.600 2.305 2.451 68,265 +0.11(+4.70%)
Jun 14, 2022 2.500 2.500 2.250 2.341 99,056 -0.22(-8.77%)
Jun 13, 2022 2.523 2.600 2.400 2.566 70,555 -0.00(-0.12%)
Jun 10, 2022 2.703 2.703 2.476 2.569 39,158 -0.10(-3.82%)
Jun 09, 2022 2.533 2.800 2.516 2.671 72,008 +0.14(+5.45%)
Jun 08, 2022 2.513 2.580 2.411 2.533 43,859 +0.08(+3.47%)
Jun 07, 2022 2.700 2.794 2.448 2.448 152,081 -0.27(-10.00%)
Jun 06, 2022 2.800 2.800 2.645 2.720 27,379 -0.01(-0.37%)
Jun 03, 2022 2.800 2.838 2.700 2.730 45,278 -0.05(-1.80%)
Jun 02, 2022 3.004 3.004 2.700 2.780 36,230 -0.13(-4.43%)
Jun 01, 2022 2.910 3.100 2.706 2.909 246,547 +0.04(+1.54%)
May 31, 2022 3.200 3.201 2.862 2.865 66,502 -0.23(-7.58%)
May 27, 2022 2.877 3.400 2.690 3.100 244,869 +0.35(+12.52%)
May 26, 2022 2.520 2.940 2.500 2.755 164,464 +0.32(+13.19%)
May 25, 2022 2.506 2.506 2.260 2.434 55,221 -0.10(-3.79%)
May 24, 2022 2.500 2.637 2.351 2.530 112,706 +0.08(+3.18%)
May 23, 2022 2.500 2.942 2.262 2.452 416,640 +0.19(+8.45%)
May 20, 2022 2.085 2.379 2.011 2.261 143,412 +0.16(+7.62%)
May 19, 2022 2.036 2.148 2.000 2.101 48,858 +0.07(+3.29%)
May 18, 2022 1.967 2.078 1.967 2.034 53,484 +0.02(+0.99%)
May 17, 2022 1.942 2.150 1.890 2.014 194,441 +0.12(+6.56%)
May 16, 2022 2.200 2.200 1.850 1.890 357,341 -0.26(-12.22%)
May 13, 2022 2.456 2.900 2.040 2.153 347,791 -0.30(-12.34%)
May 12, 2022 2.495 2.500 1.860 2.456 697,069 -0.20(-7.67%)
May 11, 2022 1.900 3.250 1.860 2.660 5,926,275 +0.94(+54.83%)
May 10, 2022 1.715 1.801 1.612 1.718 67,379 +0.13(+8.12%)
May 09, 2022 1.697 1.702 1.576 1.589 87,937 -0.13(-7.62%)
May 06, 2022 1.807 1.879 1.700 1.720 62,729 -0.03(-1.77%)
May 05, 2022 1.980 1.980 1.725 1.751 80,136 -0.12(-6.41%)
May 04, 2022 1.900 1.924 1.710 1.871 98,473 -0.01(-0.48%)
May 03, 2022 1.900 2.000 1.820 1.880 74,717 -0.04(-2.13%)
May 02, 2022 2.000 2.049 1.842 1.921 81,872 -0.09(-4.67%)
Apr 29, 2022 2.150 2.210 2.000 2.015 70,702 -0.08(-4.05%)
Apr 28, 2022 2.170 2.210 2.050 2.100 38,748 +0.05(+2.29%)
Apr 27, 2022 2.141 2.207 2.033 2.053 80,563 -0.17(-7.69%)
Apr 26, 2022 2.134 2.264 2.134 2.224 26,507 +0.02(+1.09%)
Apr 25, 2022 2.195 2.280 2.120 2.200 34,459 -0.05(-2.22%)
Apr 22, 2022 2.390 2.390 2.127 2.250 79,432 -0.09(-3.93%)
Apr 21, 2022 2.429 2.470 2.301 2.342 33,124 -0.07(-3.02%)
Apr 20, 2022 2.522 2.522 2.315 2.415 59,414 -0.06(-2.58%)
Apr 19, 2022 2.400 2.500 2.350 2.479 22,968 +0.10(+4.16%)
Apr 18, 2022 2.521 2.549 2.283 2.380 109,556 -0.17(-6.48%)
Apr 14, 2022 2.661 2.668 2.500 2.545 30,950 -0.10(-3.96%)
Apr 13, 2022 2.428 2.680 2.428 2.650 91,487 +0.22(+9.14%)
Apr 12, 2022 2.700 2.740 2.404 2.428 95,689 -0.20(-7.50%)
Apr 11, 2022 2.700 2.746 2.606 2.625 38,178 -0.08(-2.89%)
Apr 08, 2022 3.000 3.010 2.661 2.703 181,216 -0.31(-10.26%)
Apr 07, 2022 3.200 3.200 3.012 3.012 25,698 -0.09(-2.84%)
Apr 06, 2022 3.000 3.153 3.000 3.100 32,675 +0.03(+0.98%)
Apr 05, 2022 3.300 3.339 3.040 3.070 63,774 -0.32(-9.55%)
Apr 04, 2022 3.300 3.699 3.131 3.394 215,503 +0.14(+4.40%)
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.