UK markets open in 6 hours 4 minutes

Regulus Therapeutics Inc. (RGLS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.6900+0.1800 (+7.17%)
At close: 04:00PM EDT
2.6900 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242.53002.90002.49002.69002.6900709,955
01 May 20242.30002.67002.21002.51002.5100562,900
30 Apr 20242.51002.59002.30002.30002.3000234,700
29 Apr 20242.44002.60002.41002.52002.5200214,200
26 Apr 20242.30002.49002.27002.42002.4200204,800
25 Apr 20242.27002.29002.17002.27002.270097,800
24 Apr 20242.29002.29002.22002.22002.220091,800
23 Apr 20242.17002.34002.13002.26002.2600101,600
22 Apr 20242.09002.26002.09002.20002.2000127,800
19 Apr 20242.23002.31002.09002.13002.1300222,700
18 Apr 20242.35002.38002.18002.22002.2200202,900
17 Apr 20242.44002.60002.33002.34002.3400295,300
16 Apr 20242.70002.78002.53002.56002.5600455,900
15 Apr 20242.82002.83002.66002.78002.7800315,000
12 Apr 20242.86002.88002.70002.80002.8000343,800
11 Apr 20242.63002.86002.62002.78002.7800375,300
10 Apr 20242.68002.68002.56002.62002.6200192,200
09 Apr 20242.65002.77002.61002.70002.7000220,900
08 Apr 20242.59002.76002.51002.67002.6700348,200
05 Apr 20242.52002.67002.45002.54002.5400355,900
04 Apr 20242.68002.73002.51002.52002.5200266,100
03 Apr 20242.79002.79002.60002.61002.6100249,300
02 Apr 20242.78002.81002.52002.72002.7200826,600
01 Apr 20242.90002.91002.59002.80002.8000912,900
28 Mar 20242.81002.93002.80002.88002.8800809,000
27 Mar 20242.88003.00002.73002.88002.8800887,000
26 Mar 20242.84003.00002.67002.85002.8500832,900
25 Mar 20242.70002.99002.67002.82002.82001,084,300
22 Mar 20242.80002.84002.56002.69002.6900697,200
21 Mar 20242.59002.82002.50002.78002.78001,472,000
20 Mar 20242.29002.52002.20002.50002.5000727,400
19 Mar 20242.37002.45002.13002.38002.3800686,300
18 Mar 20242.19002.41002.03002.36002.3600866,800
15 Mar 20242.43002.47001.98002.11002.11001,483,500
14 Mar 20242.41002.64001.90002.44002.44002,408,100
13 Mar 20242.45002.80002.25002.43002.43005,898,800
12 Mar 20242.33003.79001.98002.36002.3600167,937,000
11 Mar 20241.36001.43001.32001.38001.380069,500
08 Mar 20241.40001.42001.35001.39001.390019,000
07 Mar 20241.52001.52001.34001.42001.420073,100
06 Mar 20241.47001.52001.46001.50001.500012,800
05 Mar 20241.46001.54001.45001.48001.480031,300
04 Mar 20241.57001.57001.49001.49001.490015,100
01 Mar 20241.48001.51001.42001.49001.490018,000
29 Feb 20241.51001.54001.47001.47001.470012,600
28 Feb 20241.52001.55001.49001.49001.490027,500
27 Feb 20241.40001.55001.40001.51001.5100228,900
26 Feb 20241.46001.51001.42001.42001.420011,200
23 Feb 20241.49001.54001.44001.46001.460030,900
22 Feb 20241.49001.59001.41001.53001.5300137,000
21 Feb 20241.50001.57001.50001.51001.510015,300
20 Feb 20241.50001.57001.50001.55001.550046,600
16 Feb 20241.53001.56001.49001.53001.530054,600
15 Feb 20241.45001.54001.45001.48001.480023,800
14 Feb 20241.54001.54001.45001.48001.480036,900
13 Feb 20241.60001.61001.54001.56001.5600164,000
12 Feb 20241.51001.74001.49001.65001.650073,500
09 Feb 20241.42001.62001.39001.56001.5600112,700
08 Feb 20241.40001.45001.39001.42001.420019,900
07 Feb 20241.33001.41001.27001.38001.380040,700
06 Feb 20241.31001.36001.28001.30001.300012,000
05 Feb 20241.32001.38001.29001.34001.340029,500
02 Feb 20241.32001.37001.30001.35001.350022,900
01 Feb 20241.25001.37001.25001.36001.360032,600
31 Jan 20241.22001.35001.16001.27001.270037,800
30 Jan 20241.19001.26001.18001.24001.240032,500
29 Jan 20241.29001.29001.22001.26001.260022,200
26 Jan 20241.25001.27001.23001.26001.260011,400
25 Jan 20241.25001.28001.25001.27001.270023,600
24 Jan 20241.22001.27001.18001.25001.250010,100
23 Jan 20241.19001.22001.15001.22001.2200174,000
22 Jan 20241.16001.22001.16001.17001.170018,000
19 Jan 20241.23001.23001.20001.22001.22001,900
18 Jan 20241.15001.25001.13001.22001.220097,300
17 Jan 20241.23001.27001.08001.13001.130060,500
16 Jan 20241.35001.35001.25001.26001.260012,900
12 Jan 20241.33001.36001.27001.30001.300030,800
11 Jan 20241.31001.36001.27001.27001.270029,100
10 Jan 20241.26001.31001.25001.31001.31009,900
09 Jan 20241.26001.32001.25001.28001.280041,800
08 Jan 20241.34001.34001.28001.29001.29009,700
05 Jan 20241.33001.34001.27001.32001.32001,800
04 Jan 20241.31001.33001.29001.31001.31005,800
03 Jan 20241.36001.37001.28001.31001.310016,100
02 Jan 20241.31001.33001.25001.31001.310034,300
29 Dec 20231.24001.34001.23001.28001.280035,400
28 Dec 20231.31001.31001.24001.26001.260064,600
27 Dec 20231.26001.35001.26001.31001.310029,600
26 Dec 20231.29001.36001.26001.29001.290014,900
22 Dec 20231.22001.31001.21001.31001.310018,800
21 Dec 20231.21001.29001.21001.24001.240031,700
20 Dec 20231.35001.38001.28001.32001.32008,700
19 Dec 20231.30001.37001.27001.32001.320038,500
18 Dec 20231.35001.41001.23001.23001.230045,100
15 Dec 20231.33001.41001.30001.37001.370019,600
14 Dec 20231.40001.42001.27001.35001.350012,400
13 Dec 20231.27001.41001.27001.37001.370012,500
12 Dec 20231.33001.38001.33001.35001.350018,000
11 Dec 20231.37001.43001.36001.38001.380027,200
08 Dec 20231.44001.44001.35001.40001.400012,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...