New Zealand markets close in 3 hours 14 minutes

Regulus Therapeutics Inc. (RGLS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.1400+0.0900 (+4.39%)
At close: 04:00PM EDT
2.1400 0.00 (0.00%)
After hours: 07:44PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20242.05002.29992.01002.14002.14001,953,031
24 Jun 20242.05002.40001.95002.05002.050010,978,400
21 Jun 20242.57002.59002.37002.51002.51004,207,100
20 Jun 20242.45002.55002.37002.52002.5200938,400
18 Jun 20242.38002.50002.32002.48002.4800860,400
17 Jun 20242.42002.51002.32002.37002.3700342,600
14 Jun 20242.45002.51002.41002.41002.4100235,800
13 Jun 20242.37002.56002.35002.48002.4800332,300
12 Jun 20242.42002.51002.33002.37002.3700426,000
11 Jun 20242.43002.51002.38002.42002.4200430,400
10 Jun 20242.23002.56002.23002.45002.4500762,600
07 Jun 20242.20002.27002.18002.23002.2300209,600
06 Jun 20242.37002.50002.22002.23002.2300311,400
05 Jun 20242.21002.43002.20002.37002.3700289,200
04 Jun 20242.23002.32002.19002.21002.2100319,000
03 Jun 20242.34002.40002.14002.21002.2100473,800
31 May 20242.30002.63002.27002.29002.29001,170,500
30 May 20242.10002.28002.09002.26002.2600351,300
29 May 20242.00002.16002.00002.13002.1300353,600
28 May 20242.05002.16002.00002.05002.0500525,300
24 May 20241.92002.04001.92002.02002.0200206,400
23 May 20241.91001.99001.85001.92001.9200210,700
22 May 20241.85001.96001.82001.92001.9200961,000
21 May 20241.98002.03001.79001.89001.8900439,100
20 May 20242.00002.08001.96002.01002.0100219,100
17 May 20242.05002.10001.95002.00002.0000263,500
16 May 20242.01002.11001.95002.00002.0000240,900
15 May 20242.09002.13001.94002.02002.0200605,600
14 May 20242.10002.17002.01002.08002.0800568,200
13 May 20242.21002.28002.03002.09002.0900543,700
10 May 20242.13002.34002.13002.21002.2100659,000
09 May 20242.26002.36002.20002.25002.2500613,600
08 May 20242.20002.32002.16002.27002.2700446,100
07 May 20242.43002.49002.18002.23002.2300704,700
06 May 20242.71002.79002.40002.43002.4300891,200
03 May 20242.83002.83002.64002.65002.6500406,200
02 May 20242.53002.90002.49002.69002.6900710,000
01 May 20242.30002.67002.21002.51002.5100562,900
30 Apr 20242.51002.59002.30002.30002.3000234,700
29 Apr 20242.44002.60002.41002.52002.5200214,200
26 Apr 20242.30002.49002.27002.42002.4200204,800
25 Apr 20242.27002.29002.17002.27002.270097,800
24 Apr 20242.29002.29002.22002.22002.220091,800
23 Apr 20242.17002.34002.13002.26002.2600101,600
22 Apr 20242.09002.26002.09002.20002.2000127,800
19 Apr 20242.23002.31002.09002.13002.1300222,700
18 Apr 20242.35002.38002.18002.22002.2200202,900
17 Apr 20242.44002.60002.33002.34002.3400295,300
16 Apr 20242.70002.78002.53002.56002.5600455,900
15 Apr 20242.82002.83002.66002.78002.7800315,000
12 Apr 20242.86002.88002.70002.80002.8000343,800
11 Apr 20242.63002.86002.62002.78002.7800375,300
10 Apr 20242.68002.68002.56002.62002.6200192,200
09 Apr 20242.65002.77002.61002.70002.7000220,900
08 Apr 20242.59002.76002.51002.67002.6700348,200
05 Apr 20242.52002.67002.45002.54002.5400355,900
04 Apr 20242.68002.73002.51002.52002.5200266,100
03 Apr 20242.79002.79002.60002.61002.6100249,300
02 Apr 20242.78002.81002.52002.72002.7200826,600
01 Apr 20242.90002.91002.59002.80002.8000912,900
28 Mar 20242.81002.93002.80002.88002.8800809,000
27 Mar 20242.88003.00002.73002.88002.8800887,000
26 Mar 20242.84003.00002.67002.85002.8500832,900
25 Mar 20242.70002.99002.67002.82002.82001,084,300
22 Mar 20242.80002.84002.56002.69002.6900697,200
21 Mar 20242.59002.82002.50002.78002.78001,472,000
20 Mar 20242.29002.52002.20002.50002.5000727,400
19 Mar 20242.37002.45002.13002.38002.3800686,300
18 Mar 20242.19002.41002.03002.36002.3600866,800
15 Mar 20242.43002.47001.98002.11002.11001,483,500
14 Mar 20242.41002.64001.90002.44002.44002,408,100
13 Mar 20242.45002.80002.25002.43002.43005,898,800
12 Mar 20242.33003.79001.98002.36002.3600167,937,000
11 Mar 20241.36001.43001.32001.38001.380069,500
08 Mar 20241.40001.42001.35001.39001.390019,000
07 Mar 20241.52001.52001.34001.42001.420073,100
06 Mar 20241.47001.52001.46001.50001.500012,800
05 Mar 20241.46001.54001.45001.48001.480031,300
04 Mar 20241.57001.57001.49001.49001.490015,100
01 Mar 20241.48001.51001.42001.49001.490018,000
29 Feb 20241.51001.54001.47001.47001.470012,600
28 Feb 20241.52001.55001.49001.49001.490027,500
27 Feb 20241.40001.55001.40001.51001.5100228,900
26 Feb 20241.46001.51001.42001.42001.420011,200
23 Feb 20241.49001.54001.44001.46001.460030,900
22 Feb 20241.49001.59001.41001.53001.5300137,000
21 Feb 20241.50001.57001.50001.51001.510015,300
20 Feb 20241.50001.57001.50001.55001.550046,600
16 Feb 20241.53001.56001.49001.53001.530054,600
15 Feb 20241.45001.54001.45001.48001.480023,800
14 Feb 20241.54001.54001.45001.48001.480036,900
13 Feb 20241.60001.61001.54001.56001.5600164,000
12 Feb 20241.51001.74001.49001.65001.650073,500
09 Feb 20241.42001.62001.39001.56001.5600112,700
08 Feb 20241.40001.45001.39001.42001.420019,900
07 Feb 20241.33001.41001.27001.38001.380040,700
06 Feb 20241.31001.36001.28001.30001.300012,000
05 Feb 20241.32001.38001.29001.34001.340029,500
02 Feb 20241.32001.37001.30001.35001.350022,900
01 Feb 20241.25001.37001.25001.36001.360032,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...