RGLS

Regulus Therapeutics Historical Data

RGLS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 0.79 0.07 9.72% 0.72 0.79 0.7103 833,414
Sep 16 2021 0.72 0.02 2.86% 0.715 0.745 0.70 682,017
Sep 15 2021 0.70 -0.0285 -3.91% 0.7317 0.736 0.685 1,136,101
Sep 14 2021 0.7285 -0.0226 -3.01% 0.77 0.8019 0.7203 696,204
Sep 13 2021 0.7511 -0.0865 -10.33% 0.819 0.819 0.75 1,485,205
Sep 10 2021 0.8376 0.0255 3.14% 0.8112 0.85 0.8066 1,017,089
Sep 09 2021 0.8121 -0.0179 -2.16% 0.8191 0.83 0.81 481,866
Sep 08 2021 0.83 0.02 2.47% 0.80 0.8393 0.7901 758,360
Sep 07 2021 0.81 0.0324 4.17% 0.79 0.8111 0.77 821,746
Sep 06 2021 0.7776 0.00 +0.00% 0.83 0.8522 0.7619 0
Sep 03 2021 0.7776 -0.0675 -7.99% 0.83 0.8522 0.7619 879,000
Sep 02 2021 0.8451 0.0383 4.75% 0.8507 0.8724 0.8004 1,838,589
Sep 01 2021 0.8068 0.0314 4.05% 0.77 0.84 0.76 885,259
Aug 31 2021 0.7754 0.0193 2.55% 0.7677 0.785 0.7528 513,582
Aug 30 2021 0.7561 0.016 2.16% 0.7318 0.7868 0.728 841,191
Aug 27 2021 0.7401 0.0516 7.49% 0.685 0.7499 0.685 567,227
Aug 26 2021 0.6885 -0.0045 -0.65% 0.692 0.7229 0.681 674,789
Aug 25 2021 0.693 -0.0069 -0.99% 0.6854 0.7198 0.68 567,157
Aug 24 2021 0.6999 0.0242 3.58% 0.6976 0.7155 0.66 530,468
Aug 23 2021 0.6757 0.0372 5.83% 0.63 0.6862 0.63 536,660
Aug 20 2021 0.6385 -0.0122 -1.87% 0.65 0.6595 0.6301 476,298
Aug 19 2021 0.6507 -0.0296 -4.35% 0.66 0.6684 0.65 396,281
Aug 18 2021 0.6803 0.0311 4.79% 0.65 0.69 0.6216 1,276,377
Aug 17 2021 0.6492 0.0175 2.77% 0.625 0.6569 0.62 700,562
Aug 16 2021 0.6317 -0.0389 -5.8% 0.655 0.67 0.621701 897,598
Aug 13 2021 0.6706 -0.0205 -2.97% 0.683 0.70 0.65 1,034,965
Aug 12 2021 0.6911 -0.0149 -2.11% 0.73 0.73 0.682 1,164,772
Aug 11 2021 0.706 -0.0283 -3.85% 0.76 0.7694 0.706 1,208,306
Aug 10 2021 0.7343 -0.0181 -2.41% 0.77 0.7733 0.7201 616,225
Aug 09 2021 0.7524 0.0289 3.99% 0.74 0.7682 0.721 640,695
Aug 06 2021 0.7235 0.0065 0.91% 0.719 0.74 0.7071 601,883
Aug 05 2021 0.717 -0.012 -1.65% 0.7329 0.748 0.7051 924,384
Aug 04 2021 0.729 -0.0211 -2.81% 0.73 0.775 0.711 1,312,028
Aug 03 2021 0.7501 -0.0199 -2.58% 0.7515 0.7723 0.7207 1,695,582
Aug 02 2021 0.77 0.0661 9.39% 0.7019 0.7842 0.694301 1,888,711
Jul 30 2021 0.7039 -0.0096 -1.35% 0.70 0.7257 0.70 355,246
Jul 29 2021 0.7135 -0.0049 -0.68% 0.72 0.7258 0.7015 386,444
Jul 28 2021 0.7184 0.0214 3.07% 0.6996 0.7279 0.6903 403,933
Jul 27 2021 0.697 -0.0044 -0.63% 0.7138 0.7138 0.6805 516,241
Jul 26 2021 0.7014 0.0002 0.03% 0.7012 0.7252 0.701 350,740
Jul 23 2021 0.7012 -0.0313 -4.27% 0.7385 0.7385 0.70 727,638
Jul 22 2021 0.7325 -0.0111 -1.49% 0.75 0.761899 0.7211 527,141
Jul 21 2021 0.7436 0.014 1.92% 0.74 0.79 0.74 818,924
Jul 20 2021 0.7296 0.0046 0.63% 0.73 0.7499 0.7113 613,202
Jul 19 2021 0.725 0.0156 2.2% 0.70 0.729999 0.685 950,095
Jul 16 2021 0.7094 -0.0106 -1.47% 0.727 0.7424 0.7001 703,593
Jul 15 2021 0.72 0.016 2.27% 0.7203 0.73 0.691 1,296,182
Jul 14 2021 0.704 -0.036 -4.86% 0.7399 0.7465 0.6968 1,299,690
Jul 13 2021 0.74 -0.0397 -5.09% 0.7574 0.77 0.7316 656,260
Jul 12 2021 0.7797 0.0176 2.31% 0.7621 0.79 0.75 970,182
Jul 09 2021 0.7621 0.0167 2.24% 0.73 0.8075 0.73 1,737,100
Jul 08 2021 0.7454 0.0199 2.74% 0.7093 0.76 0.6952 1,363,744
Jul 07 2021 0.7255 -0.0415 -5.41% 0.7612 0.7699 0.711101 1,946,516
Jul 06 2021 0.767 -0.042 -5.19% 0.8035 0.81 0.761 2,091,056
Jul 05 2021 0.809 0.00 +0.00% 0.81 0.82 0.8011 0
Jul 02 2021 0.809 -0.0165 -2.0% 0.81 0.82 0.8011 965,806
Jul 01 2021 0.8255 0.0124 1.53% 0.82 0.835 0.81 1,120,210
Jun 30 2021 0.8131 -0.0269 -3.2% 0.83 0.835 0.80 2,136,225
Jun 29 2021 0.84 -0.0152 -1.78% 0.8595 0.8621 0.827 2,308,757
Jun 28 2021 0.8552 -0.0598 -6.54% 0.882 0.8889 0.82 5,191,711
Jun 25 2021 0.915 -0.085 -8.5% 1.02 1.05 0.89 11,488,439
Jun 24 2021 1.00 0.0163 1.66% 0.979 1.04 0.9601 5,518,864
Jun 23 2021 0.9837 0.0187 1.94% 0.995 1.01 0.96 3,151,237
Jun 22 2021 0.965 -0.0298 -3.0% 0.995 1.02 0.953 4,686,912
Jun 21 2021 0.9948 0.116 13.2% 0.91 1.01 0.9034 7,920,441


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.