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 )

2.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 2.440 2.600 2.330 2.340 295,342 -0.22(-8.59%)
Apr 16, 2024 2.700 2.780 2.530 2.560 455,033 -0.22(-7.91%)
Apr 15, 2024 2.820 2.830 2.660 2.780 315,039 -0.02(-0.71%)
Apr 12, 2024 2.860 2.880 2.700 2.800 343,860 +0.02(+0.72%)
Apr 11, 2024 2.630 2.860 2.620 2.780 375,313 +0.16(+6.11%)
Apr 10, 2024 2.680 2.680 2.560 2.620 192,166 -0.08(-2.96%)
Apr 09, 2024 2.650 2.770 2.614 2.700 220,878 +0.03(+1.12%)
Apr 08, 2024 2.590 2.760 2.510 2.670 348,276 +0.13(+5.12%)
Apr 05, 2024 2.520 2.667 2.450 2.540 355,953 +0.02(+0.79%)
Apr 04, 2024 2.680 2.730 2.510 2.520 266,130 -0.09(-3.45%)
Apr 03, 2024 2.790 2.790 2.600 2.610 249,337 -0.11(-4.04%)
Apr 02, 2024 2.780 2.810 2.520 2.720 826,612 -0.08(-2.86%)
Apr 01, 2024 2.900 2.910 2.590 2.800 912,879 -0.08(-2.78%)
Mar 28, 2024 2.810 2.870 2.800 2.880 808,984 +0.00(+0.00%)
Mar 27, 2024 2.880 3.000 2.730 2.880 886,367 +0.03(+1.23%)
Mar 26, 2024 2.840 3.000 2.670 2.845 832,880 +0.03(+0.89%)
Mar 25, 2024 2.700 2.990 2.670 2.820 1,084,187 +0.13(+5.03%)
Mar 22, 2024 2.800 2.840 2.560 2.685 697,943 -0.09(-3.42%)
Mar 21, 2024 2.590 2.820 2.500 2.780 1,467,248 +0.28(+11.20%)
Mar 20, 2024 2.290 2.520 2.200 2.500 726,366 +0.12(+4.82%)
Mar 19, 2024 2.370 2.450 2.130 2.385 686,258 +0.02(+1.06%)
Mar 18, 2024 2.190 2.410 2.030 2.360 865,087 +0.25(+11.85%)
Mar 15, 2024 2.430 2.470 1.980 2.110 1,487,639 -0.33(-13.70%)
Mar 14, 2024 2.410 2.640 1.900 2.445 2,407,862 +0.01(+0.62%)
Mar 13, 2024 2.450 2.800 2.250 2.430 5,882,104 +0.07(+2.97%)
Mar 12, 2024 2.330 3.790 1.980 2.360 167,856,544 +0.98(+71.01%)
Mar 11, 2024 1.360 1.430 1.320 1.380 69,514 -0.01(-0.72%)
Mar 08, 2024 1.400 1.420 1.350 1.390 18,980 -0.03(-2.11%)
Mar 07, 2024 1.520 1.520 1.337 1.420 73,144 -0.08(-5.33%)
Mar 06, 2024 1.470 1.522 1.457 1.500 12,848 +0.02(+1.35%)
Mar 05, 2024 1.460 1.540 1.450 1.480 31,318 -0.01(-0.67%)
Mar 04, 2024 1.570 1.570 1.490 1.490 15,058 +0.00(+0.00%)
Mar 01, 2024 1.480 1.505 1.420 1.490 17,976 +0.02(+1.36%)
Feb 29, 2024 1.510 1.538 1.470 1.470 12,640 -0.02(-1.34%)
Feb 28, 2024 1.520 1.550 1.490 1.490 27,527 -0.01(-1.00%)
Feb 27, 2024 1.400 1.550 1.400 1.505 228,869 +0.08(+5.99%)
Feb 26, 2024 1.460 1.510 1.420 1.420 11,188 -0.04(-2.74%)
Feb 23, 2024 1.490 1.540 1.440 1.460 30,872 -0.07(-4.58%)
Feb 22, 2024 1.490 1.590 1.410 1.530 136,987 +0.02(+1.32%)
Feb 21, 2024 1.500 1.570 1.500 1.510 15,283 -0.03(-2.27%)
Feb 20, 2024 1.500 1.570 1.500 1.545 46,599 +0.01(+0.98%)
Feb 16, 2024 1.530 1.560 1.495 1.530 54,645 +0.05(+3.38%)
Feb 15, 2024 1.450 1.540 1.450 1.480 23,784 +0.00(+0.00%)
Feb 14, 2024 1.540 1.540 1.450 1.480 36,930 -0.08(-5.13%)
Feb 13, 2024 1.600 1.610 1.540 1.560 164,038 -0.09(-5.45%)
Feb 12, 2024 1.510 1.740 1.490 1.650 73,454 +0.09(+5.77%)
Feb 09, 2024 1.420 1.615 1.390 1.560 112,732 +0.14(+9.86%)
Feb 08, 2024 1.400 1.449 1.390 1.420 19,900 +0.04(+3.27%)
Feb 07, 2024 1.330 1.410 1.272 1.375 40,693 +0.07(+5.77%)
Feb 06, 2024 1.310 1.361 1.280 1.300 12,041 -0.04(-2.99%)
Feb 05, 2024 1.320 1.380 1.290 1.340 29,504 -0.01(-0.74%)
Feb 02, 2024 1.320 1.370 1.302 1.350 22,897 -0.01(-0.74%)
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.