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 30, 2024 2.510 2.589 2.300 2.300 234,798 -0.22(-8.73%)
Apr 29, 2024 2.440 2.600 2.410 2.520 214,214 +0.10(+4.13%)
Apr 26, 2024 2.300 2.485 2.270 2.420 204,765 +0.15(+6.61%)
Apr 25, 2024 2.270 2.290 2.170 2.270 97,798 +0.05(+2.25%)
Apr 24, 2024 2.290 2.290 2.220 2.220 91,807 -0.04(-1.77%)
Apr 23, 2024 2.170 2.340 2.130 2.260 101,587 +0.06(+2.73%)
Apr 22, 2024 2.090 2.260 2.090 2.200 127,028 +0.07(+3.29%)
Apr 19, 2024 2.230 2.310 2.090 2.130 222,754 -0.09(-4.05%)
Apr 18, 2024 2.350 2.375 2.180 2.220 202,895 -0.12(-5.13%)
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%)
Feb 01, 2024 1.250 1.370 1.250 1.360 32,614 +0.09(+7.09%)
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%)
Nov 01, 2023 1.240 1.300 1.214 1.230 7,093 +0.02(+1.65%)
Oct 31, 2023 1.250 1.265 1.210 1.210 4,087 -0.04(-3.20%)
Oct 30, 2023 1.250 1.250 1.210 1.250 11,401 +0.00(+0.00%)
Oct 27, 2023 1.260 1.305 1.200 1.250 21,692 -0.02(-1.57%)
Oct 26, 2023 1.300 1.330 1.250 1.270 22,105 -0.09(-6.62%)
Oct 25, 2023 1.300 1.360 1.300 1.360 7,074 +0.06(+4.62%)
Oct 24, 2023 1.220 1.300 1.220 1.300 9,808 +0.04(+3.17%)
Oct 23, 2023 1.320 1.330 1.260 1.260 8,835 -0.08(-5.97%)
Oct 20, 2023 1.260 1.390 1.215 1.340 28,882 +0.08(+6.35%)
Oct 19, 2023 1.370 1.372 1.260 1.260 27,190 -0.03(-2.33%)
Oct 18, 2023 1.330 1.330 1.290 1.290 4,394 +0.00(+0.00%)
Oct 17, 2023 1.210 1.400 1.210 1.290 24,712 +0.03(+2.38%)
Oct 16, 2023 1.260 1.345 1.211 1.260 25,789 +0.00(+0.00%)
Oct 13, 2023 1.260 1.360 1.260 1.260 10,391 +0.04(+3.28%)
Oct 12, 2023 1.250 1.270 1.220 1.220 12,838 -0.08(-6.15%)
Oct 11, 2023 1.330 1.380 1.230 1.300 29,880 -0.06(-4.41%)
Oct 10, 2023 1.350 1.385 1.340 1.360 15,932 +0.01(+0.74%)
Oct 09, 2023 1.320 1.410 1.320 1.350 4,354 -0.01(-0.74%)
Oct 06, 2023 1.330 1.390 1.330 1.360 6,774 -0.03(-2.16%)
Oct 05, 2023 1.335 1.460 1.335 1.390 22,184 +0.01(+0.72%)
Oct 04, 2023 1.390 1.430 1.330 1.380 17,411 +0.01(+0.73%)
Oct 03, 2023 1.280 1.390 1.280 1.370 14,950 -0.01(-0.72%)
Oct 02, 2023 1.370 1.390 1.340 1.380 9,466 +0.01(+0.73%)
Sep 29, 2023 1.410 1.410 1.340 1.370 13,302 +0.00(+0.00%)
Sep 28, 2023 1.430 1.430 1.250 1.370 27,290 +0.01(+0.74%)
Sep 27, 2023 1.320 1.410 1.260 1.360 31,834 +0.00(+0.00%)
Sep 26, 2023 1.290 1.440 1.290 1.360 32,732 +0.07(+5.43%)
Sep 25, 2023 1.280 1.300 1.270 1.290 25,632 +0.01(+0.78%)
Sep 22, 2023 1.312 1.343 1.240 1.280 36,182 -0.01(-0.78%)
Sep 21, 2023 1.420 1.420 1.250 1.290 48,304 -0.02(-1.53%)
Sep 20, 2023 1.700 1.760 1.260 1.310 187,435 -0.34(-20.61%)
Sep 19, 2023 1.690 1.690 1.510 1.650 11,295 +0.01(+0.61%)
Sep 18, 2023 1.646 1.690 1.607 1.640 3,396 -0.06(-3.53%)
Sep 15, 2023 1.700 1.700 1.630 1.700 27,972 +0.00(+0.00%)
Sep 14, 2023 1.690 1.700 1.650 1.700 23,449 +0.04(+2.41%)
Sep 13, 2023 1.700 1.700 1.514 1.660 68,864 +0.20(+13.70%)
Sep 12, 2023 1.480 1.540 1.450 1.460 17,077 -0.04(-2.67%)
Sep 11, 2023 1.560 1.650 1.470 1.500 34,780 -0.12(-7.41%)
Sep 08, 2023 1.700 1.700 1.540 1.620 730,175 +0.02(+1.25%)
Sep 07, 2023 1.700 1.734 1.590 1.600 7,432 -0.09(-5.33%)
Sep 06, 2023 1.670 1.800 1.660 1.690 50,855 +0.02(+1.20%)
Sep 05, 2023 1.500 1.730 1.480 1.670 76,550 +0.16(+10.60%)
Sep 01, 2023 1.560 1.600 1.510 1.510 19,567 -0.05(-3.21%)
Aug 31, 2023 1.580 1.640 1.540 1.560 22,721 -0.04(-2.50%)
Aug 30, 2023 1.720 1.730 1.560 1.600 34,566 -0.13(-7.33%)
Aug 29, 2023 1.730 1.850 1.700 1.727 44,185 -0.00(-0.20%)
Aug 28, 2023 1.650 1.740 1.650 1.730 8,560 +0.08(+4.85%)
Aug 25, 2023 1.760 1.790 1.595 1.650 25,052 -0.11(-6.25%)
Aug 24, 2023 1.550 1.780 1.420 1.760 104,851 +0.26(+17.33%)
Aug 23, 2023 1.270 1.550 1.270 1.500 69,234 +0.22(+17.19%)
Aug 22, 2023 1.290 1.330 1.280 1.280 3,618 +0.01(+0.79%)
Aug 21, 2023 1.300 1.320 1.250 1.270 10,357 -0.05(-3.79%)
Aug 18, 2023 1.305 1.370 1.260 1.320 3,094 +0.01(+0.76%)
Aug 17, 2023 1.320 1.360 1.280 1.310 5,821 -0.01(-1.13%)
Aug 16, 2023 1.300 1.350 1.300 1.325 3,366 -0.03(-1.85%)
Aug 15, 2023 1.300 1.367 1.263 1.350 14,110 +0.00(+0.00%)
Aug 14, 2023 1.290 1.400 1.250 1.350 10,212 +0.02(+1.50%)
Aug 11, 2023 1.380 1.380 1.250 1.330 7,581 -0.03(-2.21%)
Aug 10, 2023 1.380 1.380 1.310 1.360 4,422 +0.05(+3.82%)
Aug 09, 2023 1.310 1.350 1.310 1.310 3,962 -0.02(-1.50%)
Aug 08, 2023 1.341 1.410 1.310 1.330 5,733 -0.01(-0.75%)
Aug 07, 2023 1.330 1.390 1.330 1.340 4,090 -0.04(-2.90%)
Aug 04, 2023 1.330 1.390 1.280 1.380 13,208 +0.02(+1.47%)
Aug 03, 2023 1.350 1.380 1.290 1.360 24,454 +0.01(+0.74%)
Aug 02, 2023 1.350 1.380 1.300 1.350 3,006 -0.04(-2.88%)
Aug 01, 2023 1.400 1.400 1.380 1.390 4,220 -0.01(-0.71%)
Jul 31, 2023 1.390 1.450 1.390 1.400 11,547 +0.01(+0.72%)
Jul 28, 2023 1.320 1.399 1.315 1.390 7,329 +0.06(+4.91%)
Jul 27, 2023 1.310 1.340 1.270 1.325 20,479 -0.02(-1.12%)
Jul 26, 2023 1.330 1.370 1.280 1.340 12,257 +0.01(+0.75%)
Jul 25, 2023 1.360 1.450 1.260 1.330 63,134 +0.03(+2.31%)
Jul 24, 2023 1.340 1.400 1.290 1.300 17,312 -0.06(-4.41%)
Jul 21, 2023 1.330 1.370 1.323 1.360 25,099 +0.01(+0.74%)
Jul 20, 2023 1.410 1.410 1.300 1.350 25,703 -0.10(-6.90%)
Jul 19, 2023 1.490 1.490 1.430 1.450 8,150 +0.00(+0.00%)
Jul 18, 2023 1.450 1.460 1.404 1.450 13,835 -0.01(-0.68%)
Jul 17, 2023 1.490 1.490 1.440 1.460 12,707 +0.00(+0.00%)
Jul 14, 2023 1.460 1.490 1.410 1.460 18,297 -0.04(-2.67%)
Jul 13, 2023 1.460 1.530 1.446 1.500 8,864 +0.04(+2.73%)
Jul 12, 2023 1.460 1.500 1.446 1.460 4,486 +0.01(+0.70%)
Jul 11, 2023 1.490 1.490 1.420 1.450 4,395 +0.00(+0.00%)
Jul 10, 2023 1.470 1.516 1.450 1.450 16,313 -0.02(-1.36%)
Jul 07, 2023 1.460 1.490 1.458 1.470 8,311 +0.00(+0.00%)
Jul 06, 2023 1.430 1.500 1.412 1.470 25,917 +0.00(+0.00%)
Jul 05, 2023 1.500 1.580 1.470 1.470 5,872 -0.03(-2.00%)
Jul 03, 2023 1.440 1.570 1.440 1.500 15,077 +0.03(+2.04%)
Jun 30, 2023 1.440 1.470 1.420 1.470 15,096 +0.04(+2.80%)
Jun 29, 2023 1.340 1.442 1.344 1.430 18,347 +0.04(+2.88%)
Jun 28, 2023 1.350 1.430 1.350 1.390 24,645 -0.04(-2.80%)
Jun 27, 2023 1.310 1.450 1.290 1.430 10,844 +0.09(+6.72%)
Jun 26, 2023 1.320 1.360 1.259 1.340 16,613 +0.00(+0.00%)
Jun 23, 2023 1.300 1.340 1.250 1.340 36,657 +0.02(+1.52%)
Jun 22, 2023 1.320 1.330 1.250 1.320 5,856 +0.01(+0.76%)
Jun 21, 2023 1.440 1.512 1.310 1.310 28,072 -0.06(-4.38%)
Jun 20, 2023 1.510 1.510 1.370 1.370 20,592 -0.13(-8.67%)
Jun 16, 2023 1.460 1.514 1.440 1.500 59,914 +0.06(+4.17%)
Jun 15, 2023 1.460 1.470 1.360 1.440 18,160 +0.07(+5.19%)
May 08, 2023 1.410 1.423 1.350 1.369 10,955 -0.04(-2.56%)
May 05, 2023 1.350 1.440 1.311 1.405 39,272 +0.04(+3.31%)
May 04, 2023 1.330 1.360 1.270 1.360 15,442 +0.06(+4.62%)
May 03, 2023 1.210 1.320 1.215 1.300 5,415 +0.01(+0.39%)
May 02, 2023 1.350 1.350 1.227 1.295 9,680 -0.01(-0.38%)
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.