U.S. markets closed

Regulus Therapeutics Inc. (RGLS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.6080+0.0075 (+1.25%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20200.59000.62000.58000.61000.6100312,100
Nov 24, 20200.64000.64000.59000.60000.6000334,900
Nov 23, 20200.63000.64000.58000.63000.6300754,800
Nov 20, 20200.69000.69000.59000.63000.6300649,800
Nov 19, 20200.58000.69000.57000.66000.66001,596,600
Nov 18, 20200.54000.58000.52000.58000.5800369,800
Nov 17, 20200.57000.57000.53000.54000.5400294,000
Nov 16, 20200.52000.56000.52000.55000.5500310,000
Nov 13, 20200.51000.53000.50000.52000.5200229,700
Nov 12, 20200.54000.55000.49000.52000.5200375,600
Nov 11, 20200.52000.57000.51000.56000.5600550,000
Nov 10, 20200.50000.54000.50000.53000.5300526,000
Nov 09, 20200.50000.52000.47000.52000.5200688,700
Nov 06, 20200.49000.50000.45000.50000.50001,131,100
Nov 05, 20200.48000.50000.48000.49000.49001,415,500
Nov 04, 20200.49000.50000.47000.48000.4800206,500
Nov 03, 20200.50000.50000.47000.49000.4900327,700
Nov 02, 20200.51000.55000.47000.49000.49001,744,200
Oct 30, 20200.48000.50000.46000.47000.4700219,400
Oct 29, 20200.49000.50000.47000.48000.4800232,100
Oct 28, 20200.50000.50000.46000.50000.5000380,300
Oct 27, 20200.51000.52000.49000.52000.5200215,100
Oct 26, 20200.52000.55000.51000.52000.5200178,700
Oct 23, 20200.54000.55000.51000.55000.5500155,500
Oct 22, 20200.53000.55000.51000.53000.5300188,700
Oct 21, 20200.52000.54000.50000.53000.5300357,200
Oct 20, 20200.52000.53000.50000.51000.5100285,500
Oct 19, 20200.51000.53000.51000.51000.5100203,000
Oct 16, 20200.53000.54000.50000.51000.5100427,000
Oct 15, 20200.56000.56000.52000.52000.5200760,300
Oct 14, 20200.54000.58000.53000.55000.5500673,200
Oct 13, 20200.56000.62000.53000.56000.56001,713,200
Oct 12, 20200.54000.55000.51000.52000.5200301,100
Oct 09, 20200.55000.56000.54000.54000.5400194,600
Oct 08, 20200.53000.56000.53000.54000.5400141,300
Oct 07, 20200.54000.56000.53000.55000.550091,300
Oct 06, 20200.54000.57000.54000.54000.5400199,600
Oct 05, 20200.58000.58000.53000.55000.5500213,400
Oct 02, 20200.54000.57000.52000.57000.5700191,100
Oct 01, 20200.55000.60000.51000.54000.5400465,400
Sep 30, 20200.55000.58000.51000.51000.5100287,900
Sep 29, 20200.55000.58000.50000.55000.5500354,100
Sep 28, 20200.49000.54000.49000.54000.5400300,600
Sep 25, 20200.48000.49000.48000.48000.4800165,700
Sep 24, 20200.47000.48000.45000.46000.4600272,500
Sep 23, 20200.52000.54000.47000.48000.4800343,600
Sep 22, 20200.54000.57000.52000.52000.5200289,400
Sep 21, 20200.56000.58000.54000.55000.5500223,700
Sep 18, 20200.59000.60000.55000.55000.5500311,600
Sep 17, 20200.55000.62000.54000.58000.5800407,800
Sep 16, 20200.56000.58000.55000.56000.5600184,000
Sep 15, 20200.54000.58000.54000.56000.5600229,800
Sep 14, 20200.53000.58000.52000.57000.5700469,000
Sep 11, 20200.52000.53000.49000.52000.5200240,700
Sep 10, 20200.46000.52000.46000.51000.5100571,300
Sep 09, 20200.44000.48000.44000.48000.4800282,400
Sep 08, 20200.46000.47000.42000.45000.4500397,500
Sep 04, 20200.49000.49000.43000.46000.4600506,500
Sep 03, 20200.48000.50000.45000.48000.4800361,600
Sep 02, 20200.51000.51000.47000.48000.4800694,900
Sep 01, 20200.53000.53000.50000.50000.5000542,200
Aug 31, 20200.55000.57000.51000.53000.53001,012,100
Aug 28, 20200.55000.68000.55000.57000.57002,403,300
Aug 27, 20200.57000.58000.55000.56000.5600341,200
Aug 26, 20200.57000.59000.56000.57000.5700342,700
Aug 25, 20200.55000.59000.55000.59000.5900392,500
Aug 24, 20200.57000.58000.54000.56000.56001,007,700
Aug 21, 20200.63000.63000.56000.59000.5900752,400
Aug 20, 20200.63000.64000.62000.62000.6200396,700
Aug 19, 20200.63000.64000.62000.64000.6400495,400
Aug 18, 20200.60000.63000.59000.62000.6200607,600
Aug 17, 20200.61000.61000.57000.60000.60001,169,600
Aug 14, 20200.65000.66000.60000.61000.61001,069,100
Aug 13, 20200.61000.66000.60000.64000.64001,251,900
Aug 12, 20200.70000.71000.66000.68000.68001,307,800
Aug 11, 20200.72000.75000.70000.71000.71001,165,000
Aug 10, 20200.71000.75000.68000.72000.72001,225,400
Aug 07, 20200.73000.74000.70000.71000.7100931,300
Aug 06, 20200.77000.77000.72000.73000.73001,099,700
Aug 05, 20200.75000.78000.72000.77000.77002,239,400
Aug 04, 20200.69000.77000.68000.74000.74002,092,200
Aug 03, 20200.71000.71000.66000.69000.69001,662,600
Jul 31, 20200.74000.74000.70000.70000.70002,007,000
Jul 30, 20200.77000.80000.71000.76000.76004,439,200
Jul 29, 20200.92001.20000.78000.84000.840049,427,800
Jul 28, 20200.86000.86000.79000.80000.8000889,600
Jul 27, 20200.83000.86000.79000.82000.82001,699,000
Jul 24, 20200.80000.83000.76000.83000.83001,741,100
Jul 23, 20200.83000.83000.75000.79000.79003,072,400
Jul 22, 20200.92000.94000.75000.84000.84005,367,400
Jul 21, 20201.00001.05000.91000.95000.95003,867,900
Jul 20, 20200.91001.05000.89000.96000.96006,823,100
Jul 17, 20200.86000.89000.83000.87000.87001,450,400
Jul 16, 20200.82000.87000.79000.85000.85001,852,900
Jul 15, 20200.77000.80000.75000.78000.7800724,500
Jul 14, 20200.77000.79000.71000.77000.77001,098,400
Jul 13, 20200.81000.83000.75000.76000.76001,311,800
Jul 10, 20200.82000.85000.80000.82000.8200598,300
Jul 09, 20200.84000.84000.80000.83000.83001,040,800
Jul 08, 20200.84000.87000.80000.84000.84001,300,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...