Regulus Therapeutics Inc (7RG0)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -12.6582278481 | 1.58 | 1.59 | 1.5 | 57 | 1.53104651 | DE |
| 4 | -0.14 | -9.21052631579 | 1.52 | 1.59 | 1.48 | 405 | 1.4917707 | DE |
| 12 | 0.03 | 2.22222222222 | 1.35 | 1.59 | 1.31 | 1596 | 1.4770757 | DE |
| 26 | -0.21 | -13.2075471698 | 1.59 | 1.65 | 1.28 | 1580 | 1.48717776 | DE |
| 52 | 0.33 | 31.4285714286 | 1.05 | 3.32 | 1.05 | 4316 | 1.99385052 | DE |
| 156 | -0.14 | -9.21052631579 | 1.52 | 3.32 | 1.05 | 3955 | 1.96868337 | DE |
| 260 | -0.14 | -9.21052631579 | 1.52 | 3.32 | 1.05 | 3955 | 1.96868337 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1736458020 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1736371620 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1736285220 | 1.5 | -0.09 | -5.66 | 1.5 | 1.5 | 1.5 | 66 |
| 1736198820 | 1.59 | 0.04 | 2.58 | 1.59 | 1.59 | 1.59 | 1 |
| 1735939620 | 1.55 | 0.05 | 3.33 | 1.58 | 1.58 | 1.55 | 105 |
| 1735853220 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1735594020 | 1.5 | 0.02 | 1.35 | 1.5 | 1.5 | 1.5 | 91 |
| 1735334820 | 1.48 | -0.09 | -5.73 | 1.48 | 1.48 | 1.48 | 2662 |
| 1734989220 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1734730020 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1734643620 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1734557220 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1734470820 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 250 |
| 1734384420 | 1.57 | 0.05 | 3.29 | 1.57 | 1.57 | 1.57 | 51 |
| 1734125220 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 10 |
| 1734038820 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1733952420 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1733866020 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1733779620 | 1.52 | -0.01 | -0.65 | 1.57 | 1.57 | 1.52 | 1852 |
| 1733520420 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1733434020 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1733347620 | 1.53 | 0.01 | 0.66 | 1.53 | 1.53 | 1.53 | 1398 |
| 1733261220 | 1.52 | -0.02 | -1.30 | 1.52 | 1.52 | 1.52 | 2500 |
| 1733174820 | 1.54 | 0.05 | 3.36 | 1.54 | 1.54 | 1.54 | 9500 |
| 1732915620 | 1.49 | -0.1 | -6.29 | 1.54 | 1.54 | 1.49 | 901 |
| 1732829220 | 1.59 | 0.16 | 11.19 | 1.59 | 1.59 | 1.59 | 100 |
| 1732742820 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1732656420 | 1.43 | -0.04 | -2.72 | 1.42 | 1.43 | 1.42 | 3984 |
| 1732570020 | 1.47 | 0.09 | 6.52 | 1.47 | 1.47 | 1.47 | 15 |
| 1732310820 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1732224420 | 1.3799999 | -0.01 | -0.72 | 1.3799999 | 1.3799999 | 1.3799999 | 22 |
| 1732138020 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1732051620 | 1.3899999 | -0.01 | -0.71 | 1.3899999 | 1.3899999 | 1.3899999 | 46 |
| 1731965220 | 1.4 | -0.01 | -0.71 | 1.3899999 | 1.4 | 1.3899999 | 996 |
| 1731705960 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1731619560 | 1.41 | -0.11 | -7.24 | 1.41 | 1.41 | 1.41 | 70 |
| 1731533220 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1731446820 | 1.52 | 0.1 | 7.04 | 1.32 | 1.52 | 1.32 | 1815 |
| 1731360420 | 1.42 | 0.02 | 1.43 | 1.42 | 1.45 | 1.42 | 7668 |
| 1731101160 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1731014760 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1730928360 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1730841960 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1730755560 | 1.4 | 0.02 | 1.45 | 1.4 | 1.4 | 1.4 | 4766 |
| 1730496360 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1730409960 | 1.3799999 | -0.11 | -7.38 | 1.3799999 | 1.3799999 | 1.3799999 | 333 |
| 1730323560 | 1.49 | -0.03 | -1.97 | 1.49 | 1.49 | 1.49 | 85 |
| 1730237160 | 1.52 | 0.11 | 7.80 | 1.43 | 1.52 | 1.43 | 6001 |
| 1730150760 | 1.41 | 0.1 | 7.63 | 1.41 | 1.41 | 1.41 | 100 |
| 1729887960 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1729801560 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1729715160 | 1.31 | -0.04 | -2.96 | 1.31 | 1.31 | 1.31 | 800 |
| 1729628760 | 1.35 | -0.08 | -5.59 | 1.35 | 1.35 | 1.35 | 100 |
| 1729542360 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1729283160 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1729196760 | 1.43 | 0.01 | 0.70 | 1.43 | 1.43 | 1.43 | 200 |
| 1729110420 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1729024020 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1728937620 | 1.42 | 0.14 | 10.94 | 1.42 | 1.42 | 1.42 | 1100 |
| 1728678360 | 1.28 | -0.12 | -8.57 | 1.28 | 1.28 | 1.28 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
