![Regulus Therapeutics Inc](/common/images/company/TG_7RG0.png)
Regulus Therapeutics Inc (7RG0)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722023400 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
1721937000 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
1721850600 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
1721764200 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
1721677800 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
1721420760 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
1721334360 | 1.56 | -0.02 | -1.27 | 1.57 | 1.57 | 1.56 | 4300 |
1721247960 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
1721161560 | 1.58 | -0.01 | -0.63 | 1.65 | 1.65 | 1.58 | 5500 |
1721075160 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
1720815960 | 1.59 | -0.01 | -0.63 | 1.59 | 1.59 | 1.59 | 1000 |
1720729560 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
1720643160 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
1720556760 | 1.6 | 0.02 | 1.27 | 1.6 | 1.6 | 1.6 | 260 |
1720470420 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
1720211220 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
1720124820 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
1720038420 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
1719952020 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
1719865620 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
1719606420 | 1.58 | -0.35 | -18.13 | 1.84 | 1.84 | 1.58 | 10900 |
1719520020 | 1.93 | -0.05 | -2.53 | 1.93 | 1.93 | 1.93 | 1500 |
1719433620 | 1.98 | 0.12 | 6.45 | 1.98 | 1.98 | 1.98 | 300 |
1719347160 | 1.86 | -0.07 | -3.63 | 1.96 | 1.96 | 1.86 | 9520 |
1719260820 | 1.93 | -0.41 | -17.52 | 2.94 | 2.98 | 1.87 | 14350 |
1719001620 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
1718915220 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
1718828820 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
1718742420 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
1718656020 | 2.34 | 0.04 | 1.74 | 2.34 | 2.34 | 2.34 | 5000 |
1718396820 | 2.2999999 | 0.12 | 5.50 | 2.2999999 | 2.2999999 | 2.2999999 | 6730 |
1718310420 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
1718224020 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
1718137620 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
1718051220 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
1717792020 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
1717705620 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
1717619220 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
1717532820 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
1717446420 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
1717187220 | 2.18 | 0.06 | 2.83 | 2.18 | 2.18 | 2.18 | 1150 |
1717100820 | 2.12 | 0.39 | 22.54 | 2.06 | 2.12 | 2.06 | 2000 |
1717014420 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
1716928020 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
1716841620 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
1716582420 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
1716496020 | 1.73 | 0.02 | 1.17 | 1.73 | 1.73 | 1.73 | 12800 |
1716409620 | 1.71 | 0.03 | 1.79 | 1.73 | 1.73 | 1.71 | 2153 |
1716323160 | 1.68 | -0.17 | -9.19 | 1.75 | 1.76 | 1.68 | 12800 |
1716236820 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
1715977620 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
1715891220 | 1.85 | -0.05 | -2.63 | 1.83 | 1.85 | 1.83 | 3349 |
1715804820 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
1715718420 | 1.9 | -0.03 | -1.55 | 2.02 | 2.02 | 1.9 | 787 |
1715631960 | 1.93 | -0.65 | -25.19 | 1.97 | 1.97 | 1.93 | 1714 |
1715372820 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
1715286420 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
1715200020 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
1715113620 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
1715027220 | 2.58 | -0.08 | -3.01 | 2.58 | 2.58 | 2.58 | 3000 |
1714767960 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
1714681560 | 2.66 | 0.42 | 18.75 | 2.66 | 2.66 | 2.66 | 150 |
1714508820 | 2.24 | -0.02 | -0.88 | 2.24 | 2.24 | 2.24 | 150 |
1714422420 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.