Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Regulus Therapeutics (NQ: RGLS )

1.730 -0.010 (-0.57%)
Streaming Delayed Price Updated: 11:33 AM EDT, Jul 16, 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 (%)
Jul 15, 2024 1.730 1.800 1.700 1.740 362,884 +0.03(+1.75%)
Jul 12, 2024 1.880 1.880 1.690 1.710 545,176 -0.08(-4.47%)
Jul 11, 2024 1.770 1.870 1.765 1.790 630,719 +0.03(+1.70%)
Jul 10, 2024 1.700 1.790 1.660 1.760 332,451 +0.08(+4.76%)
Jul 09, 2024 1.840 1.840 1.670 1.680 280,490 -0.08(-4.55%)
Jul 08, 2024 1.670 1.800 1.670 1.760 299,131 +0.10(+6.02%)
Jul 05, 2024 1.810 1.810 1.620 1.660 684,751 -0.14(-7.78%)
Jul 03, 2024 1.750 1.815 1.710 1.800 374,195 +0.04(+2.27%)
Jul 02, 2024 1.850 1.930 1.760 1.760 667,026 -0.14(-7.37%)
Jul 01, 2024 1.730 1.900 1.720 1.900 848,337 +0.11(+6.44%)
Jun 28, 2024 2.000 2.000 1.660 1.785 8,108,865 -0.24(-11.85%)
Jun 27, 2024 2.030 2.080 2.010 2.025 612,727 -0.02(-0.74%)
Jun 26, 2024 2.130 2.130 1.920 2.040 925,103 -0.10(-4.67%)
Jun 25, 2024 2.050 2.300 2.010 2.140 1,960,030 +0.09(+4.39%)
Jun 24, 2024 2.050 2.400 1.950 2.050 10,969,276 -0.46(-18.33%)
Jun 21, 2024 2.570 2.590 2.370 2.510 4,207,051 -0.01(-0.40%)
Jun 20, 2024 2.450 2.550 2.371 2.520 938,362 +0.04(+1.61%)
Jun 18, 2024 2.380 2.500 2.320 2.480 860,567 +0.11(+4.64%)
Jun 17, 2024 2.420 2.510 2.320 2.370 342,619 -0.04(-1.66%)
Jun 14, 2024 2.450 2.510 2.410 2.410 235,837 -0.07(-2.82%)
Jun 13, 2024 2.370 2.560 2.350 2.480 332,310 +0.11(+4.86%)
Jun 12, 2024 2.420 2.510 2.330 2.365 425,966 -0.05(-2.07%)
Jun 11, 2024 2.430 2.510 2.380 2.415 430,434 -0.04(-1.43%)
Jun 10, 2024 2.230 2.560 2.230 2.450 762,627 +0.22(+9.87%)
Jun 07, 2024 2.200 2.272 2.178 2.230 209,601 +0.00(+0.00%)
Jun 06, 2024 2.370 2.500 2.220 2.230 311,366 -0.14(-5.91%)
Jun 05, 2024 2.210 2.430 2.200 2.370 289,238 +0.16(+7.24%)
Jun 04, 2024 2.230 2.320 2.190 2.210 318,983 +0.00(+0.00%)
Jun 03, 2024 2.340 2.400 2.140 2.210 473,820 -0.08(-3.49%)
May 31, 2024 2.300 2.630 2.270 2.290 1,170,511 +0.03(+1.33%)
May 30, 2024 2.100 2.280 2.090 2.260 351,302 +0.13(+6.10%)
May 29, 2024 2.000 2.160 2.000 2.130 353,592 +0.08(+4.16%)
May 28, 2024 2.050 2.160 2.000 2.045 525,278 +0.02(+1.24%)
May 24, 2024 1.920 2.040 1.920 2.020 206,445 +0.10(+5.21%)
May 23, 2024 1.910 1.985 1.850 1.920 210,652 +0.00(+0.00%)
May 22, 2024 1.850 1.960 1.821 1.920 961,062 +0.03(+1.59%)
May 21, 2024 1.980 2.030 1.790 1.890 439,125 -0.12(-5.97%)
May 20, 2024 2.000 2.080 1.960 2.010 219,068 +0.01(+0.50%)
May 17, 2024 2.050 2.100 1.950 2.000 263,460 +0.00(+0.00%)
May 16, 2024 2.010 2.110 1.950 2.000 240,893 -0.02(-0.99%)
May 15, 2024 2.090 2.130 1.940 2.020 605,591 -0.06(-2.88%)
May 14, 2024 2.100 2.170 2.010 2.080 568,184 -0.01(-0.48%)
May 13, 2024 2.210 2.280 2.030 2.090 543,864 -0.12(-5.43%)
May 10, 2024 2.130 2.340 2.130 2.210 659,058 -0.04(-1.78%)
May 09, 2024 2.260 2.355 2.200 2.250 613,612 -0.02(-0.88%)
May 08, 2024 2.200 2.320 2.160 2.270 446,129 +0.04(+1.79%)
May 07, 2024 2.430 2.490 2.180 2.230 704,742 -0.20(-8.23%)
May 06, 2024 2.710 2.789 2.400 2.430 891,188 -0.22(-8.30%)
May 03, 2024 2.830 2.830 2.640 2.650 406,153 -0.04(-1.49%)
May 02, 2024 2.530 2.900 2.490 2.690 709,956 +0.18(+7.17%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.