NasdaqCM - Nasdaq Real Time Price USD

Regulus Therapeutics Inc. (RGLS)

Compare
1.3050
-0.0350
(-2.61%)
As of 9:33:04 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 5, 20251.33001.36001.30071.30501.305035,353
Feb 4, 20251.36001.60001.25001.34001.34003,802,900
Feb 3, 20251.05001.29001.01001.23001.23001,419,300
Jan 31, 20250.93001.14000.93001.00001.0000647,500
Jan 30, 20250.98001.15000.97001.00001.00001,262,800
Jan 29, 20251.08001.10000.83000.97000.97004,382,500
Jan 28, 20251.19001.22001.13001.17001.1700297,700
Jan 27, 20251.23001.29001.18001.19001.1900271,500
Jan 24, 20251.21001.27001.21001.24001.2400280,400
Jan 23, 20251.22001.25001.21001.21001.2100210,700
Jan 22, 20251.29001.33001.23001.24001.2400231,300
Jan 21, 20251.25001.29001.25001.26001.2600296,400
Jan 17, 20251.28001.31001.24001.24001.2400330,100
Jan 16, 20251.28001.40001.27001.28001.2800483,900
Jan 15, 20251.24001.28001.20001.27001.2700283,100
Jan 14, 20251.29001.33001.17001.23001.2300701,600
Jan 13, 20251.37001.49001.27001.30001.3000508,200
Jan 10, 20251.47001.49001.37001.41001.4100290,800
Jan 8, 20251.53001.55001.42001.49001.4900404,800
Jan 7, 20251.55001.61001.50001.51001.5100398,900
Jan 6, 20251.64001.64001.55001.55001.5500183,700
Jan 3, 20251.57001.63001.55001.61001.6100192,100
Jan 2, 20251.60001.63001.56001.56001.5600169,900
Dec 31, 20241.50001.60001.47001.58001.5800282,200
Dec 30, 20241.55001.57001.46001.50001.5000356,700
Dec 27, 20241.55001.62001.46001.54001.5400359,300
Dec 26, 20241.56001.60001.52001.60001.6000198,000
Dec 24, 20241.53001.54001.51001.54001.540046,300
Dec 23, 20241.57001.59001.49001.53001.5300309,900
Dec 20, 20241.53001.60001.51001.59001.5900462,300
Dec 19, 20241.54001.65001.50001.55001.5500236,600
Dec 18, 20241.63001.64001.50001.51001.5100234,600
Dec 17, 20241.60001.65001.53001.62001.6200408,700
Dec 16, 20241.57001.70001.57001.64001.6400357,200
Dec 13, 20241.60001.65001.52001.58001.5800143,100
Dec 12, 20241.69001.69001.57001.60001.6000259,400
Dec 11, 20241.69001.77001.62001.70001.7000540,300
Dec 10, 20241.57001.70001.56001.64001.6400292,100
Dec 9, 20241.60001.64001.56001.57001.5700156,000
Dec 6, 20241.53001.61001.52001.60001.6000197,300
Dec 5, 20241.59001.63001.50001.51001.5100161,100
Dec 4, 20241.65001.65001.57001.61001.6100289,300
Dec 3, 20241.65001.65001.60001.63001.6300278,100
Dec 2, 20241.62001.66001.59001.63001.6300200,500
Nov 29, 20241.61001.63001.54001.61001.6100158,200
Nov 27, 20241.54001.66001.52001.64001.6400315,200
Nov 26, 20241.54001.54001.45001.53001.5300261,400
Nov 25, 20241.49001.54001.45001.52001.5200261,700
Nov 22, 20241.44001.48001.37001.47001.4700288,000
Nov 21, 20241.41001.43001.30001.40001.4000270,700
Nov 20, 20241.42001.44001.39001.40001.4000151,500
Nov 19, 20241.39001.44001.36001.42001.4200342,900
Nov 18, 20241.47001.47001.38001.42001.4200297,500
Nov 15, 20241.52001.52001.40001.43001.4300261,700
Nov 14, 20241.51001.55001.49001.50001.5000162,100
Nov 13, 20241.59001.62001.50001.50001.5000247,000
Nov 12, 20241.41001.65001.40001.56001.5600847,500
Nov 11, 20241.47001.49001.38001.41001.4100504,400
Nov 8, 20241.48001.50001.44001.47001.4700290,300
Nov 7, 20241.50001.55001.47001.48001.4800641,400
Nov 6, 20241.56001.56001.46001.51001.5100588,400
Nov 5, 20241.50001.52001.46001.49001.4900366,600
Nov 4, 20241.50001.55001.46001.49001.4900295,100
Nov 1, 20241.52001.52001.46001.49001.4900322,100
Oct 31, 20241.59001.59001.46001.46001.4600424,400
Oct 30, 20241.63001.68001.54001.56001.5600823,800
Oct 29, 20241.52001.68001.45001.61001.61001,416,200
Oct 28, 20241.46001.64001.45001.50001.50001,283,100
Oct 25, 20241.42001.51001.39001.44001.4400462,700
Oct 24, 20241.48001.50001.41001.43001.4300135,100
Oct 23, 20241.47001.49001.39001.46001.4600241,000
Oct 22, 20241.50001.54001.44001.49001.4900178,500
Oct 21, 20241.58001.65001.49001.50001.5000574,100
Oct 18, 20241.53001.64001.52001.57001.5700222,900
Oct 17, 20241.59001.60001.52001.52001.5200124,200
Oct 16, 20241.51001.64001.50001.59001.5900301,300
Oct 15, 20241.50001.54001.47001.50001.5000110,000
Oct 14, 20241.53001.55001.50001.52001.5200118,900
Oct 11, 20241.47001.53001.44001.52001.5200219,000
Oct 10, 20241.48001.51001.42001.43001.4300138,500
Oct 9, 20241.57001.58001.48001.48001.4800225,400
Oct 8, 20241.73001.73001.55001.55001.5500210,200
Oct 7, 20241.61001.72001.58001.71001.7100376,600
Oct 4, 20241.67001.67001.58001.58001.5800216,800
Oct 3, 20241.66001.80001.61001.63001.6300300,400
Oct 2, 20241.56001.68001.52001.67001.67001,051,300
Oct 1, 20241.62001.64001.54001.58001.5800281,500
Sep 30, 20241.56001.62001.52001.57001.5700110,600
Sep 27, 20241.57001.65001.56001.61001.6100130,000
Sep 26, 20241.68001.68001.56001.57001.5700179,300
Sep 25, 20241.51001.60001.50001.59001.5900172,400
Sep 24, 20241.65001.65001.53001.55001.5500195,600
Sep 23, 20241.83001.85001.64001.65001.6500423,600
Sep 20, 20241.70001.82001.65001.82001.82001,922,300
Sep 19, 20241.66001.73001.62001.71001.7100392,800
Sep 18, 20241.62001.67001.59001.62001.6200297,700
Sep 17, 20241.62001.63001.54001.60001.6000220,700
Sep 16, 20241.61001.61001.55001.58001.5800111,900
Sep 13, 20241.64001.65001.59001.61001.6100237,500
Sep 12, 20241.57001.60001.51001.58001.5800111,400
Sep 11, 20241.55001.56001.47001.54001.5400168,600
Sep 10, 20241.52001.56001.48001.52001.5200119,100
Sep 9, 20241.44001.53001.42001.51001.5100221,700
Sep 6, 20241.56001.58001.38001.46001.4600556,200
Sep 5, 20241.60001.61001.52001.56001.5600129,900
Sep 4, 20241.57001.64001.53001.60001.6000281,600
Sep 3, 20241.70001.72001.54001.57001.5700165,000
Aug 30, 20241.66001.71001.63001.68001.6800162,200
Aug 29, 20241.70001.71001.64001.65001.6500188,700
Aug 28, 20241.81001.81001.66001.66001.6600209,000
Aug 27, 20241.85001.87001.69001.80001.8000687,500
Aug 26, 20241.78001.88001.73001.85001.8500533,000
Aug 23, 20241.60001.78001.60001.77001.7700423,600
Aug 22, 20241.65001.67001.60001.62001.6200139,500
Aug 21, 20241.58001.67001.55001.65001.6500402,800
Aug 20, 20241.63001.68001.50001.59001.5900592,000
Aug 19, 20241.59001.68001.54001.58001.5800306,700
Aug 16, 20241.59001.64001.56001.61001.6100139,700
Aug 15, 20241.61001.65001.59001.59001.5900262,700
Aug 14, 20241.57001.58001.49001.54001.5400190,800
Aug 13, 20241.58001.66001.57001.59001.5900216,100
Aug 12, 20241.50001.60001.48001.59001.5900331,800
Aug 9, 20241.56001.56001.47001.48001.4800219,300
Aug 8, 20241.47001.52001.45001.48001.4800122,500
Aug 7, 20241.56001.59001.46001.46001.4600233,500
Aug 6, 20241.50001.59001.47001.52001.5200283,300
Aug 5, 20241.50001.58001.46001.51001.5100342,700
Aug 2, 20241.67001.71001.57001.57001.5700573,100
Aug 1, 20241.76001.81001.68001.70001.7000270,500
Jul 31, 20241.84001.87001.77001.80001.8000474,800
Jul 30, 20241.83001.94001.80001.85001.8500457,600
Jul 29, 20241.81001.87001.80001.83001.8300635,500
Jul 26, 20241.80001.82001.74001.78001.78001,509,400
Jul 25, 20241.76001.85001.71001.76001.7600899,600
Jul 24, 20241.73001.80001.73001.75001.7500483,800
Jul 23, 20241.70001.79001.69001.74001.7400370,100
Jul 22, 20241.68001.71001.65001.70001.7000243,900
Jul 19, 20241.69001.72001.64001.65001.6500240,100
Jul 18, 20241.71001.76001.63001.68001.6800399,200
Jul 17, 20241.75001.77001.70001.70001.7000397,000
Jul 16, 20241.76001.81001.69001.78001.7800532,200
Jul 15, 20241.73001.80001.70001.74001.7400362,900
Jul 12, 20241.88001.88001.69001.71001.7100545,200
Jul 11, 20241.77001.87001.77001.79001.7900630,700
Jul 10, 20241.70001.79001.66001.76001.7600333,500
Jul 9, 20241.84001.84001.67001.68001.6800280,500
Jul 8, 20241.67001.80001.67001.76001.7600299,100
Jul 5, 20241.81001.81001.62001.66001.6600684,800
Jul 3, 20241.75001.82001.71001.80001.8000374,200
Jul 2, 20241.85001.93001.76001.76001.7600667,100
Jul 1, 20241.73001.90001.72001.90001.9000848,500
Jun 28, 20242.00002.00001.66001.79001.79008,108,900
Jun 27, 20242.03002.08002.01002.03002.0300612,700
Jun 26, 20242.13002.13001.92002.04002.0400926,100
Jun 25, 20242.05002.30002.01002.14002.14001,962,100
Jun 24, 20242.05002.40001.95002.05002.050010,978,400
Jun 21, 20242.57002.59002.37002.51002.51004,207,100
Jun 20, 20242.45002.55002.37002.52002.5200938,400
Jun 18, 20242.38002.50002.32002.48002.4800860,400
Jun 17, 20242.42002.51002.32002.37002.3700342,600
Jun 14, 20242.45002.51002.41002.41002.4100235,800
Jun 13, 20242.37002.56002.35002.48002.4800332,300
Jun 12, 20242.42002.51002.33002.37002.3700426,000
Jun 11, 20242.43002.51002.38002.42002.4200430,400
Jun 10, 20242.23002.56002.23002.45002.4500762,600
Jun 7, 20242.20002.27002.18002.23002.2300209,600
Jun 6, 20242.37002.50002.22002.23002.2300311,400
Jun 5, 20242.21002.43002.20002.37002.3700289,200
Jun 4, 20242.23002.32002.19002.21002.2100319,000
Jun 3, 20242.34002.40002.14002.21002.2100473,800
May 31, 20242.30002.63002.27002.29002.29001,170,500
May 30, 20242.10002.28002.09002.26002.2600351,300
May 29, 20242.00002.16002.00002.13002.1300353,600
May 28, 20242.05002.16002.00002.05002.0500525,300
May 24, 20241.92002.04001.92002.02002.0200206,400
May 23, 20241.91001.99001.85001.92001.9200210,700
May 22, 20241.85001.96001.82001.92001.9200961,000
May 21, 20241.98002.03001.79001.89001.8900439,100
May 20, 20242.00002.08001.96002.01002.0100219,100
May 17, 20242.05002.10001.95002.00002.0000263,500
May 16, 20242.01002.11001.95002.00002.0000240,900
May 15, 20242.09002.13001.94002.02002.0200605,600
May 14, 20242.10002.17002.01002.08002.0800568,200
May 13, 20242.21002.28002.03002.09002.0900543,700
May 10, 20242.13002.34002.13002.21002.2100659,000
May 9, 20242.26002.36002.20002.25002.2500613,600
May 8, 20242.20002.32002.16002.27002.2700446,100
May 7, 20242.43002.49002.18002.23002.2300704,700
May 6, 20242.71002.79002.40002.43002.4300891,200
May 3, 20242.83002.83002.64002.65002.6500406,200
May 2, 20242.53002.90002.49002.69002.6900710,000
May 1, 20242.30002.67002.21002.51002.5100562,900
Apr 30, 20242.51002.59002.30002.30002.3000234,700
Apr 29, 20242.44002.60002.41002.52002.5200214,200
Apr 26, 20242.30002.49002.27002.42002.4200204,800
Apr 25, 20242.27002.29002.17002.27002.270097,800
Apr 24, 20242.29002.29002.22002.22002.220091,800
Apr 23, 20242.17002.34002.13002.26002.2600101,600
Apr 22, 20242.09002.26002.09002.20002.2000127,800
Apr 19, 20242.23002.31002.09002.13002.1300222,700
Apr 18, 20242.35002.38002.18002.22002.2200202,900
Apr 17, 20242.44002.60002.33002.34002.3400295,300
Apr 16, 20242.70002.78002.53002.56002.5600455,900
Apr 15, 20242.82002.83002.66002.78002.7800315,000
Apr 12, 20242.86002.88002.70002.80002.8000343,800
Apr 11, 20242.63002.86002.62002.78002.7800375,300
Apr 10, 20242.68002.68002.56002.62002.6200192,200
Apr 9, 20242.65002.77002.61002.70002.7000220,900
Apr 8, 20242.59002.76002.51002.67002.6700348,200
Apr 5, 20242.52002.67002.45002.54002.5400355,900
Apr 4, 20242.68002.73002.51002.52002.5200266,100
Apr 3, 20242.79002.79002.60002.61002.6100249,300
Apr 2, 20242.78002.81002.52002.72002.7200826,600
Apr 1, 20242.90002.91002.59002.80002.8000912,900
Mar 28, 20242.81002.93002.80002.88002.8800809,000
Mar 27, 20242.88003.00002.73002.88002.8800887,000
Mar 26, 20242.84003.00002.67002.85002.8500832,900
Mar 25, 20242.70002.99002.67002.82002.82001,084,300
Mar 22, 20242.80002.84002.56002.69002.6900697,200
Mar 21, 20242.59002.82002.50002.78002.78001,472,000
Mar 20, 20242.29002.52002.20002.50002.5000727,400
Mar 19, 20242.37002.45002.13002.38002.3800686,300
Mar 18, 20242.19002.41002.03002.36002.3600866,800
Mar 15, 20242.43002.47001.98002.11002.11001,483,500
Mar 14, 20242.41002.64001.90002.44002.44002,408,100
Mar 13, 20242.45002.80002.25002.43002.43005,898,800
Mar 12, 20242.33003.79001.98002.36002.3600167,937,000
Mar 11, 20241.36001.43001.32001.38001.380069,500
Mar 8, 20241.40001.42001.35001.39001.390019,000
Mar 7, 20241.52001.52001.34001.42001.420073,100
Mar 6, 20241.47001.52001.46001.50001.500012,800
Mar 5, 20241.46001.54001.45001.48001.480031,300
Mar 4, 20241.57001.57001.49001.49001.490015,100
Mar 1, 20241.48001.51001.42001.49001.490018,000
Feb 29, 20241.51001.54001.47001.47001.470012,600
Feb 28, 20241.52001.55001.49001.49001.490027,500
Feb 27, 20241.40001.55001.40001.51001.5100228,900
Feb 26, 20241.46001.51001.42001.42001.420011,200
Feb 23, 20241.49001.54001.44001.46001.460030,900
Feb 22, 20241.49001.59001.41001.53001.5300137,000
Feb 21, 20241.50001.57001.50001.51001.510015,300
Feb 20, 20241.50001.57001.50001.55001.550046,600
Feb 16, 20241.53001.56001.49001.53001.530054,600
Feb 15, 20241.45001.54001.45001.48001.480023,800
Feb 14, 20241.54001.54001.45001.48001.480036,900
Feb 13, 20241.60001.61001.54001.56001.5600164,000
Feb 12, 20241.51001.74001.49001.65001.650073,500
Feb 9, 20241.42001.62001.39001.56001.5600112,700
Feb 8, 20241.40001.45001.39001.42001.420019,900
Feb 7, 20241.33001.41001.27001.38001.380040,700
Feb 6, 20241.31001.36001.28001.30001.300012,000
Feb 5, 20241.32001.38001.29001.34001.340029,500

Related Tickers

PCSA Processa Pharmaceuticals, Inc.
0.6320
-7.33%
 
ZNTL Zentalis Pharmaceuticals, Inc.
1.8193
+11.61%
 
KAPA Kairos Pharma, Ltd.
1.6300
-6.32%
 
VINC Vincerx Pharma, Inc.
1.3600
-4.90%
 
SXTP 60 Degrees Pharmaceuticals, Inc.
0.5404
-8.41%
 
EVAX Evaxion Biotech A/S
2.9500
-9.79%
 
KZIA Kazia Therapeutics Limited
1.3900
-0.71%
 
NLSP NLS Pharmaceutics AG
2.0288
+1.43%
 
TECX Tectonic Therapeutic, Inc.
48.00
-0.02%
 
ACHL Achilles Therapeutics plc
1.3799
+1.46%