Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Regulus Therapeutics Inc. - Common Stock (NQ:RGLS)

1.680 -0.120 (-6.67%)

Streaming Delayed Price Updated: 2:53 PM EDT, Apr 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 04, 2025	1.730	1.805	1.621	1.685	499,581	-0.11(-6.39%)
Apr 03, 2025	1.810	1.950	1.730	1.800	780,908	-0.16(-8.16%)
Apr 02, 2025	1.710	2.010	1.670	1.960	1,267,273	+0.21(+12.00%)
Apr 01, 2025	1.710	2.050	1.670	1.750	2,583,063	+0.00(+0.00%)
Mar 31, 2025	1.740	1.840	1.660	1.750	1,841,775	+0.02(+1.16%)
Mar 28, 2025	1.500	1.750	1.480	1.730	2,901,242	+0.23(+15.33%)
Mar 27, 2025	1.420	2.050	1.341	1.500	32,501,000	+0.21(+16.28%)
Mar 26, 2025	1.330	1.340	1.270	1.290	212,848	-0.01(-0.77%)
Mar 25, 2025	1.310	1.416	1.300	1.300	379,871	-0.14(-9.72%)
Mar 24, 2025	1.440	1.470	1.404	1.440	178,247	+0.07(+5.11%)
Mar 21, 2025	1.370	1.400	1.350	1.370	264,580	+0.01(+0.74%)
Mar 20, 2025	1.410	1.440	1.320	1.360	109,338	-0.04(-2.86%)
Mar 19, 2025	1.360	1.430	1.350	1.400	94,801	+0.02(+1.45%)
Mar 18, 2025	1.370	1.445	1.320	1.380	163,524	+0.01(+0.73%)
Mar 17, 2025	1.480	1.515	1.360	1.370	148,439	-0.11(-7.43%)
Mar 14, 2025	1.370	1.560	1.350	1.480	245,391	+0.10(+7.25%)
Mar 13, 2025	1.420	1.500	1.350	1.380	193,056	-0.10(-6.76%)
Mar 12, 2025	1.340	1.490	1.300	1.480	2,195,455	+0.15(+11.28%)
Mar 11, 2025	1.340	1.387	1.310	1.330	408,769	+0.00(+0.00%)
Mar 10, 2025	1.300	1.360	1.300	1.330	172,309	+0.04(+3.10%)
Mar 07, 2025	1.340	1.370	1.280	1.290	126,781	-0.08(-5.84%)
Mar 06, 2025	1.310	1.410	1.310	1.370	155,395	+0.02(+1.48%)
Mar 05, 2025	1.320	1.390	1.302	1.350	135,926	+0.00(+0.00%)
Mar 04, 2025	1.240	1.380	1.220	1.350	233,513	+0.09(+7.14%)
Mar 03, 2025	1.380	1.380	1.260	1.260	139,941	-0.09(-6.67%)
Feb 28, 2025	1.290	1.350	1.274	1.350	171,654	+0.07(+5.47%)
Feb 27, 2025	1.400	1.420	1.280	1.280	156,343	-0.08(-5.88%)
Feb 26, 2025	1.280	1.400	1.260	1.360	210,293	+0.09(+7.09%)
Feb 25, 2025	1.310	1.310	1.240	1.270	232,287	-0.02(-1.55%)
Feb 24, 2025	1.310	1.340	1.250	1.290	157,209	-0.02(-1.53%)
Feb 21, 2025	1.270	1.390	1.270	1.310	300,629	+0.04(+3.15%)
Feb 20, 2025	1.300	1.320	1.220	1.270	214,291	-0.03(-2.31%)
Feb 19, 2025	1.240	1.320	1.230	1.300	334,160	+0.04(+3.17%)
Feb 18, 2025	1.240	1.300	1.200	1.260	258,265	+0.05(+4.13%)
Feb 14, 2025	1.220	1.260	1.200	1.210	236,599	+0.00(+0.00%)
Feb 13, 2025	1.140	1.219	1.110	1.210	179,220	+0.07(+6.14%)
Feb 12, 2025	1.120	1.170	1.080	1.140	250,903	+0.01(+0.88%)
Feb 11, 2025	1.200	1.215	1.122	1.130	291,090	-0.07(-5.83%)
Feb 10, 2025	1.240	1.240	1.170	1.200	461,014	+0.01(+0.84%)
Feb 07, 2025	1.260	1.265	1.150	1.190	540,239	-0.08(-6.30%)
Feb 06, 2025	1.330	1.350	1.261	1.270	253,011	-0.05(-3.79%)
Feb 05, 2025	1.330	1.360	1.185	1.320	709,164	-0.02(-1.49%)
Feb 04, 2025	1.360	1.600	1.250	1.340	3,803,045	+0.11(+8.94%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Regulus Therapeutics Inc. - Common Stock (NQ:RGLS)

Historical Prices