1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Regulus Therapeutics Inc (RGLS)
  7. Historical

RGLS

Regulus Therapeutics Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Regulus Therapeutics Inc RGLS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.004 -0.82% 0.481 12:39:57
Open Price Low Price High Price Close Price Prev Close
0.49 0.48 0.4911 0.485
more quote information »

RGLS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.540.55140.470.51125026,988,013-0.059-10.93%
1 Month0.730.77040.470.57721452,514,139-0.249-34.11%
3 Months0.69960.87240.470.64123161,418,006-0.2186-31.25%
6 Months1.191.5450.470.89811062,285,903-0.709-59.58%
1 Year0.51762.320.451.192,368,057-0.0366-7.07%
3 Years1.873.140.40051.101,201,517-1.39-74.28%
5 Years32.2840.500.40054.571,027,831-31.80-98.51%

RGLS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 0.485 0.0024 0.5% 0.485 0.49 0.47 3,639,734
Oct 18 2021 0.4826 -0.0024 -0.49% 0.478 0.4959 0.47 4,495,684
Oct 15 2021 0.485 -0.0371 -7.11% 0.5202 0.522 0.4756 6,514,982
Oct 14 2021 0.5221 -0.0105 -1.97% 0.5399 0.5399 0.52 3,601,444
Oct 13 2021 0.5326 -0.227 -29.88% 0.54 0.5514 0.5003 16,688,220
Oct 12 2021 0.7596 -0.0004 -0.05% 0.76 0.7699 0.7401 5,945,897
Oct 11 2021 0.76 0.063 9.04% 0.694 0.7704 0.6752 1,104,909
Oct 08 2021 0.697 0.0183 2.7% 0.6804 0.70 0.665 740,619
Oct 07 2021 0.6787 -0.0013 -0.19% 0.69 0.69 0.665 239,546
Oct 06 2021 0.68 0.0255 3.9% 0.6541 0.6897 0.6541 730,000
Oct 05 2021 0.6545 -0.0153 -2.28% 0.6615 0.6841 0.651 610,598
Oct 04 2021 0.6698 -0.0115 -1.69% 0.6985 0.70 0.66 512,344
Oct 01 2021 0.6813 -0.0093 -1.35% 0.70 0.709899 0.668 774,190
Sep 30 2021 0.6906 -0.0141 -2.0% 0.7047 0.715 0.685 763,646
Sep 29 2021 0.7047 0.002 0.28% 0.7062 0.7194 0.6911 1,117,767
Sep 28 2021 0.7027 -0.0203 -2.81% 0.723 0.7329 0.7002 631,894
Sep 27 2021 0.723 -0.0147 -1.99% 0.74 0.7499 0.7051 829,536
Sep 24 2021 0.7377 -0.0156 -2.07% 0.7542 0.76 0.7335 401,407
Sep 23 2021 0.7533 0.0082 1.1% 0.7467 0.76 0.722 428,742
Sep 22 2021 0.7451 0.0248 3.44% 0.73 0.76 0.72 511,627
Sep 21 2021 0.7203 0.0052 0.73% 0.715 0.7375 0.7016 427,898
Sep 20 2021 0.7151 -0.0749 -9.48% 0.75 0.7782 0.7013 1,225,478
See More Historical Prices »


Your Recent History
NASDAQ
RGLS
Regulus Th..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.