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 (%)
Apr 28, 2023 1.280 1.350 1.250 1.335 22,439 +0.02(+1.52%)
Apr 27, 2023 1.280 1.340 1.220 1.315 8,579 -0.04(-2.59%)
Apr 26, 2023 1.390 1.390 1.290 1.350 10,521 -0.01(-0.74%)
Apr 25, 2023 1.330 1.390 1.330 1.360 34,005 +0.00(+0.01%)
Apr 24, 2023 1.320 1.380 1.230 1.360 24,555 +0.01(+0.73%)
Apr 21, 2023 1.210 1.350 1.140 1.350 58,701 +0.15(+12.50%)
Apr 20, 2023 1.250 1.250 1.100 1.200 31,829 -0.04(-3.23%)
Apr 19, 2023 1.250 1.330 1.190 1.240 100,463 +0.01(+0.81%)
Apr 18, 2023 1.210 1.290 1.210 1.230 58,734 +0.01(+0.82%)
Apr 17, 2023 1.130 1.390 1.090 1.220 126,823 +0.03(+2.52%)
Apr 14, 2023 1.250 1.250 1.110 1.190 82,168 -0.03(-2.46%)
Apr 13, 2023 1.010 1.350 0.9200 1.220 1,438,109 +0.32(+35.54%)
Apr 12, 2023 0.9000 0.9580 0.8800 0.9001 33,054 -0.06(-6.24%)
Apr 11, 2023 0.9100 0.9710 0.8640 0.9600 8,204 +0.02(+1.71%)
Apr 10, 2023 1.000 0.9958 0.8501 0.9439 6,095 -0.00(-0.47%)
Apr 06, 2023 0.9500 1.000 0.9000 0.9484 16,988 -0.02(-2.23%)
Apr 05, 2023 0.9447 0.9840 0.8183 0.9700 32,891 +0.04(+4.20%)
Apr 04, 2023 0.8500 0.9309 0.8500 0.9309 21,528 +0.06(+6.71%)
Apr 03, 2023 0.8500 0.9000 0.8500 0.8724 17,818 +0.02(+2.94%)
Mar 31, 2023 0.7900 0.8780 0.7858 0.8475 73,353 +0.04(+4.63%)
Mar 30, 2023 0.8200 0.8872 0.7800 0.8100 91,962 -0.01(-1.26%)
Mar 29, 2023 0.8305 0.9100 0.7820 0.8203 66,816 -0.01(-1.23%)
Mar 28, 2023 0.7900 0.8837 0.7700 0.8305 87,619 +0.04(+4.74%)
Mar 27, 2023 0.9231 0.9492 0.7800 0.7929 155,765 -0.16(-16.69%)
Mar 24, 2023 0.9900 1.080 0.9100 0.9517 78,178 -0.09(-8.49%)
Mar 23, 2023 1.010 1.090 1.010 1.040 57,361 +0.00(+0.00%)
Mar 22, 2023 1.020 1.080 1.020 1.040 47,381 -0.01(-0.95%)
Mar 21, 2023 0.9400 1.080 0.9400 1.050 36,293 +0.14(+15.27%)
Mar 20, 2023 0.8663 0.9968 0.7600 0.9109 126,240 +0.04(+4.70%)
Mar 17, 2023 1.110 1.120 0.8700 0.8700 96,494 -0.25(-22.32%)
Mar 16, 2023 1.150 1.210 1.110 1.120 49,941 -0.09(-7.44%)
Mar 15, 2023 1.300 1.300 1.210 1.210 32,471 -0.01(-0.82%)
Mar 14, 2023 1.240 1.280 1.220 1.220 15,801 -0.01(-0.81%)
Mar 13, 2023 1.200 1.290 1.200 1.230 47,942 -0.03(-2.38%)
Mar 10, 2023 1.320 1.320 1.210 1.260 10,253 +0.01(+0.80%)
Mar 09, 2023 1.350 1.410 1.250 1.250 42,465 -0.12(-8.76%)
Mar 08, 2023 1.390 1.400 1.350 1.370 12,886 +0.00(+0.00%)
Mar 07, 2023 1.380 1.385 1.350 1.370 11,223 +0.02(+1.48%)
Mar 06, 2023 1.450 1.450 1.350 1.350 44,976 -0.08(-5.59%)
Mar 03, 2023 1.380 1.430 1.354 1.430 39,918 +0.08(+5.92%)
Mar 02, 2023 1.350 1.390 1.350 1.350 9,722 +0.00(+0.00%)
Mar 01, 2023 1.310 1.380 1.300 1.350 24,570 +0.01(+0.75%)
Feb 28, 2023 1.360 1.370 1.300 1.340 13,116 -0.01(-0.74%)
Feb 27, 2023 1.320 1.360 1.300 1.350 9,450 +0.03(+2.27%)
Feb 24, 2023 1.330 1.386 1.315 1.320 6,383 -0.04(-2.94%)
Feb 23, 2023 1.360 1.400 1.290 1.360 40,071 +0.00(+0.00%)
Feb 22, 2023 1.350 1.390 1.331 1.360 19,964 +0.04(+3.03%)
Feb 21, 2023 1.320 1.340 1.270 1.320 30,980 +0.08(+6.45%)
Feb 17, 2023 1.290 1.290 1.190 1.240 47,320 -0.05(-3.88%)
Feb 16, 2023 1.390 1.390 1.270 1.290 67,125 -0.10(-7.19%)
Feb 15, 2023 1.380 1.390 1.370 1.390 5,304 +0.00(+0.00%)
Feb 14, 2023 1.460 1.462 1.370 1.390 33,331 -0.07(-4.79%)
Feb 13, 2023 1.550 1.570 1.450 1.460 30,049 -0.09(-5.81%)
Feb 10, 2023 1.550 1.590 1.550 1.550 8,055 +0.00(+0.00%)
Feb 09, 2023 1.550 1.650 1.550 1.550 20,948 -0.02(-1.27%)
Feb 08, 2023 1.620 1.620 1.550 1.570 16,039 -0.00(-0.15%)
Feb 07, 2023 1.570 1.600 1.520 1.572 30,753 +0.00(+0.15%)
Feb 06, 2023 1.610 1.685 1.570 1.570 30,323 -0.04(-2.48%)
Feb 03, 2023 1.580 1.750 1.550 1.610 161,931 +0.03(+1.90%)
Feb 02, 2023 1.560 1.590 1.510 1.580 34,895 +0.08(+5.33%)
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.