Canada markets closed

Regulus Therapeutics Inc. (RGLS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.2200-0.0400 (-1.77%)
At close: 04:00PM EDT
2.3000 +0.08 (+3.60%)
After hours: 04:21PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20242.29002.29002.22002.22002.220091,807
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 09, 20242.65002.77002.61002.70002.7000220,900
Apr 08, 20242.59002.76002.51002.67002.6700348,200
Apr 05, 20242.52002.67002.45002.54002.5400355,900
Apr 04, 20242.68002.73002.51002.52002.5200266,100
Apr 03, 20242.79002.79002.60002.61002.6100249,300
Apr 02, 20242.78002.81002.52002.72002.7200826,600
Apr 01, 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 08, 20241.40001.42001.35001.39001.390019,000
Mar 07, 20241.52001.52001.34001.42001.420073,100
Mar 06, 20241.47001.52001.46001.50001.500012,800
Mar 05, 20241.46001.54001.45001.48001.480031,300
Mar 04, 20241.57001.57001.49001.49001.490015,100
Mar 01, 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 09, 20241.42001.62001.39001.56001.5600112,700
Feb 08, 20241.40001.45001.39001.42001.420019,900
Feb 07, 20241.33001.41001.27001.38001.380040,700
Feb 06, 20241.31001.36001.28001.30001.300012,000
Feb 05, 20241.32001.38001.29001.34001.340029,500
Feb 02, 20241.32001.37001.30001.35001.350022,900
Feb 01, 20241.25001.37001.25001.36001.360032,600
Jan 31, 20241.22001.35001.16001.27001.270037,800
Jan 30, 20241.19001.26001.18001.24001.240032,500
Jan 29, 20241.29001.29001.22001.26001.260022,200
Jan 26, 20241.25001.27001.23001.26001.260011,400
Jan 25, 20241.25001.28001.25001.27001.270023,600
Jan 24, 20241.22001.27001.18001.25001.250010,100
Jan 23, 20241.19001.22001.15001.22001.2200174,000
Jan 22, 20241.16001.22001.16001.17001.170018,000
Jan 19, 20241.23001.23001.20001.22001.22001,900
Jan 18, 20241.15001.25001.13001.22001.220097,300
Jan 17, 20241.23001.27001.08001.13001.130060,500
Jan 16, 20241.35001.35001.25001.26001.260012,900
Jan 12, 20241.33001.36001.27001.30001.300030,800
Jan 11, 20241.31001.36001.27001.27001.270029,100
Jan 10, 20241.26001.31001.25001.31001.31009,900
Jan 09, 20241.26001.32001.25001.28001.280041,800
Jan 08, 20241.34001.34001.28001.29001.29009,700
Jan 05, 20241.33001.34001.27001.32001.32001,800
Jan 04, 20241.31001.33001.29001.31001.31005,800
Jan 03, 20241.36001.37001.28001.31001.310016,100
Jan 02, 20241.31001.33001.25001.31001.310034,300
Dec 29, 20231.24001.34001.23001.28001.280035,400
Dec 28, 20231.31001.31001.24001.26001.260064,600
Dec 27, 20231.26001.35001.26001.31001.310029,600
Dec 26, 20231.29001.36001.26001.29001.290014,900
Dec 22, 20231.22001.31001.21001.31001.310018,800
Dec 21, 20231.21001.29001.21001.24001.240031,700
Dec 20, 20231.35001.38001.28001.32001.32008,700
Dec 19, 20231.30001.37001.27001.32001.320038,500
Dec 18, 20231.35001.41001.23001.23001.230045,100
Dec 15, 20231.33001.41001.30001.37001.370019,600
Dec 14, 20231.40001.42001.27001.35001.350012,400
Dec 13, 20231.27001.41001.27001.37001.370012,500
Dec 12, 20231.33001.38001.33001.35001.350018,000
Dec 11, 20231.37001.43001.36001.38001.380027,200
Dec 08, 20231.44001.44001.35001.40001.400012,000
Dec 07, 20231.37001.46001.37001.44001.44006,800
Dec 06, 20231.35001.44001.35001.39001.390012,500
Dec 05, 20231.38001.44001.29001.35001.350025,300
Dec 04, 20231.28001.40001.28001.40001.400012,800
Dec 01, 20231.34001.40001.28001.40001.40009,300
Nov 30, 20231.30001.31001.25001.31001.310018,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...