Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regulus Therapeutics (NQ: RGLS )

2.300 -0.220 (-8.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.220 1.350 1.161 1.270 37,825 +0.03(+2.42%)
Jan 30, 2024 1.190 1.260 1.181 1.240 32,474 -0.02(-1.59%)
Jan 29, 2024 1.290 1.290 1.216 1.260 22,212 +0.00(+0.00%)
Jan 26, 2024 1.250 1.270 1.225 1.260 11,439 -0.01(-0.79%)
Jan 25, 2024 1.250 1.277 1.250 1.270 23,576 +0.02(+1.60%)
Jan 24, 2024 1.219 1.270 1.180 1.250 10,076 +0.03(+2.46%)
Jan 23, 2024 1.190 1.220 1.150 1.220 174,079 +0.05(+4.72%)
Jan 22, 2024 1.160 1.220 1.160 1.165 17,982 -0.05(-4.51%)
Jan 19, 2024 1.229 1.229 1.200 1.220 1,923 +0.00(+0.00%)
Jan 18, 2024 1.150 1.250 1.125 1.220 97,254 +0.09(+7.96%)
Jan 17, 2024 1.230 1.270 1.080 1.130 60,472 -0.14(-10.67%)
Jan 16, 2024 1.350 1.350 1.250 1.265 12,920 -0.04(-2.69%)
Jan 12, 2024 1.330 1.360 1.270 1.300 30,804 +0.03(+2.36%)
Jan 11, 2024 1.310 1.360 1.270 1.270 29,145 -0.04(-3.05%)
Jan 10, 2024 1.260 1.310 1.250 1.310 9,875 +0.03(+2.34%)
Jan 09, 2024 1.260 1.321 1.250 1.280 41,807 -0.01(-0.44%)
Jan 08, 2024 1.340 1.340 1.280 1.286 9,664 -0.03(-2.60%)
Jan 05, 2024 1.330 1.337 1.270 1.320 2,164 +0.01(+0.76%)
Jan 04, 2024 1.310 1.326 1.290 1.310 5,847 +0.00(+0.00%)
Jan 03, 2024 1.360 1.370 1.280 1.310 16,128 +0.00(+0.00%)
Jan 02, 2024 1.310 1.331 1.250 1.310 32,742 +0.03(+2.34%)
Dec 29, 2023 1.240 1.340 1.234 1.280 35,449 +0.02(+1.59%)
Dec 28, 2023 1.300 1.305 1.240 1.260 64,588 -0.05(-3.82%)
Dec 27, 2023 1.260 1.354 1.260 1.310 29,578 +0.02(+1.55%)
Dec 26, 2023 1.290 1.359 1.260 1.290 14,940 -0.02(-1.53%)
Dec 22, 2023 1.220 1.310 1.211 1.310 18,828 +0.07(+5.65%)
Dec 21, 2023 1.210 1.285 1.210 1.240 30,831 -0.08(-6.06%)
Dec 20, 2023 1.350 1.380 1.280 1.320 8,727 +0.00(+0.00%)
Dec 19, 2023 1.290 1.365 1.270 1.320 38,467 +0.09(+7.32%)
Dec 18, 2023 1.350 1.410 1.230 1.230 45,096 -0.14(-10.22%)
Dec 15, 2023 1.330 1.410 1.300 1.370 19,611 +0.02(+1.48%)
Dec 14, 2023 1.400 1.420 1.270 1.350 12,441 -0.02(-1.46%)
Dec 13, 2023 1.270 1.410 1.270 1.370 12,507 +0.02(+1.48%)
Dec 12, 2023 1.330 1.380 1.330 1.350 18,020 -0.03(-2.17%)
Dec 11, 2023 1.370 1.428 1.358 1.380 27,248 -0.02(-1.43%)
Dec 08, 2023 1.440 1.440 1.353 1.400 11,999 -0.04(-2.49%)
Dec 07, 2023 1.370 1.460 1.370 1.436 6,825 +0.05(+3.29%)
Dec 06, 2023 1.350 1.440 1.350 1.390 12,494 +0.04(+2.96%)
Dec 05, 2023 1.380 1.440 1.290 1.350 25,305 -0.05(-3.57%)
Dec 04, 2023 1.280 1.400 1.280 1.400 12,817 +0.00(+0.00%)
Dec 01, 2023 1.340 1.400 1.280 1.400 9,307 +0.09(+6.87%)
Nov 30, 2023 1.300 1.310 1.253 1.310 18,783 +0.02(+1.55%)
Nov 29, 2023 1.280 1.350 1.231 1.290 61,742 +0.01(+0.78%)
Nov 28, 2023 1.320 1.320 1.230 1.280 20,430 -0.03(-2.29%)
Nov 27, 2023 1.350 1.350 1.290 1.310 13,098 -0.03(-2.24%)
Nov 24, 2023 1.330 1.340 1.220 1.340 3,135 +0.04(+3.08%)
Nov 22, 2023 1.370 1.385 1.230 1.300 112,931 -0.07(-5.11%)
Nov 21, 2023 1.370 1.410 1.370 1.370 43,642 -0.03(-2.14%)
Nov 20, 2023 1.380 1.423 1.340 1.400 20,901 -0.04(-2.78%)
Nov 17, 2023 1.340 1.440 1.330 1.440 9,433 +0.04(+2.86%)
Nov 16, 2023 1.370 1.400 1.315 1.400 12,145 +0.01(+0.72%)
Nov 15, 2023 1.392 1.400 1.344 1.390 8,705 +0.04(+2.96%)
Nov 14, 2023 1.440 1.440 1.310 1.350 18,878 +0.00(+0.00%)
Nov 13, 2023 1.320 1.390 1.265 1.350 14,247 +0.03(+2.27%)
Nov 10, 2023 1.360 1.370 1.250 1.320 10,884 -0.04(-3.30%)
Nov 09, 2023 1.330 1.440 1.330 1.365 6,120 -0.07(-5.21%)
Nov 08, 2023 1.460 1.460 1.360 1.440 11,843 +0.04(+2.86%)
Nov 07, 2023 1.360 1.410 1.360 1.400 4,858 +0.01(+0.72%)
Nov 06, 2023 1.370 1.470 1.370 1.390 18,321 +0.00(+0.00%)
Nov 03, 2023 1.370 1.480 1.330 1.390 30,360 +0.04(+2.96%)
Nov 02, 2023 1.250 1.350 1.230 1.350 14,653 +0.12(+9.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.