Regulus Therapeutics Inc (RGLS) Historical Stock Data
1.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGLS is down -0.87% a day on average. There have been 9 days where Regulus Therapeutics Inc closed green and 21 days where RGLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.42 | 1.40 | ↓$0.02 (-1.41%) | 1.39 | 1.44 | 151.48K |
| 2024-11-19 | 1.39 | 1.42 | ↑$0.03 (2.16%) | 1.36 | 1.44 | 343.05K |
| 2024-11-18 | 1.47 | 1.42 | ↓$0.05 (-3.40%) | 1.38 | 1.47 | 297.58K |
| 2024-11-15 | 1.52 | 1.43 | ↓$0.09 (-5.92%) | 1.40 | 1.52 | 261.66K |
| 2024-11-14 | 1.51 | 1.50 | ↓$0.01 (-0.66%) | 1.49 | 1.55 | 162.06K |
| 2024-11-13 | 1.59 | 1.50 | ↓$0.09 (-5.66%) | 1.50 | 1.62 | 247K |
| 2024-11-12 | 1.41 | 1.56 | ↑$0.15 (10.64%) | 1.40 | 1.65 | 847.69K |
| 2024-11-11 | 1.47 | 1.41 | ↓$0.06 (-4.08%) | 1.38 | 1.49 | 504.39K |
| 2024-11-08 | 1.48 | 1.47 | ↓$0.01 (-0.68%) | 1.44 | 1.50 | 290.29K |
| 2024-11-07 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.47 | 1.55 | 641.37K |
| 2024-11-06 | 1.56 | 1.51 | ↓$0.05 (-3.21%) | 1.46 | 1.56 | 588.42K |
| 2024-11-05 | 1.50 | 1.49 | ↓$0.01 (-0.67%) | 1.46 | 1.52 | 366.66K |
| 2024-11-04 | 1.50 | 1.49 | ↓$0.01 (-0.67%) | 1.46 | 1.55 | 295.43K |
| 2024-11-01 | 1.52 | 1.49 | ↓$0.03 (-1.97%) | 1.46 | 1.52 | 322.02K |
| 2024-10-31 | 1.59 | 1.46 | ↓$0.13 (-8.18%) | 1.46 | 1.59 | 424.62K |
| 2024-10-30 | 1.63 | 1.56 | ↓$0.07 (-4.29%) | 1.54 | 1.68 | 823.73K |
| 2024-10-29 | 1.52 | 1.61 | ↑$0.09 (5.92%) | 1.45 | 1.68 | 1.42M |
| 2024-10-28 | 1.46 | 1.50 | ↑$0.04 (2.74%) | 1.45 | 1.64 | 1.28M |
| 2024-10-25 | 1.42 | 1.44 | ↑$0.02 (1.41%) | 1.39 | 1.51 | 462.71K |
| 2024-10-24 | 1.48 | 1.43 | ↓$0.05 (-3.38%) | 1.41 | 1.50 | 134.87K |
| 2024-10-23 | 1.47 | 1.46 | ↓$0.01 (-0.68%) | 1.39 | 1.49 | 241.12K |
| 2024-10-22 | 1.50 | 1.49 | ↓$0.01 (-0.67%) | 1.44 | 1.54 | 178.45K |
| 2024-10-21 | 1.58 | 1.50 | ↓$0.08 (-5.06%) | 1.49 | 1.65 | 574.29K |
| 2024-10-18 | 1.53 | 1.57 | ↑$0.04 (2.61%) | 1.52 | 1.64 | 222.90K |
| 2024-10-17 | 1.59 | 1.52 | ↓$0.07 (-4.40%) | 1.52 | 1.60 | 124.20K |
| 2024-10-16 | 1.51 | 1.59 | ↑$0.08 (5.30%) | 1.50 | 1.64 | 301.26K |
| 2024-10-15 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.47 | 1.54 | 110.04K |
| 2024-10-14 | 1.53 | 1.52 | ↓$0.01 (-0.65%) | 1.50 | 1.55 | 118.95K |
| 2024-10-11 | 1.47 | 1.52 | ↑$0.05 (3.40%) | 1.44 | 1.53 | 219.04K |
| 2024-10-10 | 1.48 | 1.43 | ↓$0.05 (-3.38%) | 1.42 | 1.51 | 138.47K |
Create an account or log in to view more rows.
$RGLS gap it slap it ask it !
$RGLS Bears get cremated today
$RGLS Buying more
$RGLS ADDING MORE…
$RGLS Love this stock.
Light taps
$RGLS let’s go!! Squeeze time
$RGLS hold
$RGLS coming now
$RGLS has just been halted from trading due to volatility.
$RGLS This was indeed a beautiful day.