Regulus Therapeutics Inc (7RG0)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -17.3913043478 | 1.84 | 1.84 | 1.58 | 10900 | 1.58 | DE |
| 4 | -0.7799999 | -33.9130406049 | 2.2999999 | 2.98 | 1.58 | 6900 | 1.93152587 | DE |
| 12 | -0.92 | -37.7049180328 | 2.44 | 2.98 | 1.58 | 5259 | 2.01036018 | DE |
| 26 | 0.47 | 44.7619047619 | 1.05 | 3.32 | 1.05 | 6960 | 2.10149443 | DE |
| 52 | 0 | 0 | 1.52 | 3.32 | 1.05 | 5770 | 2.06609576 | DE |
| 156 | 0 | 0 | 1.52 | 3.32 | 1.05 | 5770 | 2.06609576 | DE |
| 260 | 0 | 0 | 1.52 | 3.32 | 1.05 | 5770 | 2.06609576 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714163220 | 2.2599999 | 0.28 | 14.14 | 2.2599999 | 2.2599999 | 2.2599999 | 242 |
| 1714076820 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1713990420 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1713904020 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1713817620 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1713558420 | 1.98 | -0.18 | -8.33 | 2 | 2 | 1.98 | 1150 |
| 1713472020 | 2.16 | -0.14 | -6.09 | 2.16 | 2.16 | 2.16 | 3800 |
| 1713385620 | 2.2999999 | -0.1 | -4.17 | 2.2999999 | 2.2999999 | 2.2999999 | 5000 |
| 1713299220 | 2.4 | -0.04 | -1.64 | 2.44 | 2.46 | 2.4 | 22420 |
| 1713212760 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1712953560 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1712867160 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1712780760 | 2.44 | 0.1 | 4.27 | 2.44 | 2.44 | 2.44 | 300 |
| 1712694360 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1712607960 | 2.34 | -0.04 | -1.68 | 2.34 | 2.34 | 2.34 | 1340 |
| 1712348760 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
