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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.890 -0.020 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2025 7.900 7.960 7.890 7.890 1,814,381 -0.02(-0.25%)
May 22, 2025 7.900 7.940 7.890 7.910 696,462 -0.01(-0.13%)
May 21, 2025 7.910 7.975 7.880 7.920 712,300 -0.03(-0.38%)
May 20, 2025 7.850 7.965 7.850 7.950 694,355 +0.08(+1.02%)
May 19, 2025 7.840 7.880 7.830 7.870 1,030,887 +0.00(+0.00%)
May 16, 2025 7.850 7.880 7.840 7.870 860,014 +0.02(+0.25%)
May 15, 2025 7.840 7.860 7.830 7.850 769,485 +0.01(+0.13%)
May 14, 2025 7.850 7.890 7.840 7.840 1,052,868 +0.00(+0.00%)
May 13, 2025 7.850 7.900 7.840 7.840 1,419,805 -0.03(-0.38%)
May 12, 2025 7.860 7.895 7.820 7.870 1,014,876 +0.00(+0.00%)
May 09, 2025 7.830 7.920 7.811 7.870 1,645,563 +0.02(+0.25%)
May 08, 2025 7.840 7.860 7.830 7.850 696,263 +0.00(+0.00%)
May 07, 2025 7.850 7.870 7.801 7.850 973,677 +0.02(+0.26%)
May 06, 2025 7.820 7.860 7.820 7.830 946,122 -0.02(-0.25%)
May 05, 2025 7.830 7.880 7.810 7.850 1,414,989 +0.00(+0.00%)
May 02, 2025 7.800 7.870 7.740 7.850 3,074,894 +0.00(+0.00%)
May 01, 2025 7.840 7.950 7.770 7.850 5,673,885 -0.13(-1.63%)
Apr 30, 2025 7.990 8.200 7.700 7.980 28,559,194 +4.61(+136.80%)
Apr 29, 2025 3.500 3.597 3.212 3.370 2,201,722 -0.12(-3.44%)
Apr 28, 2025 2.780 3.730 2.757 3.490 4,772,033 +0.73(+26.45%)
Apr 25, 2025 2.820 2.850 2.660 2.760 898,791 -0.04(-1.43%)
Apr 24, 2025 2.650 2.900 2.550 2.800 1,851,017 +0.25(+9.80%)
Apr 23, 2025 2.430 2.560 2.220 2.550 899,506 +0.23(+9.91%)
Apr 22, 2025 2.040 2.330 2.010 2.320 1,569,775 +0.31(+15.42%)
Apr 21, 2025 2.090 2.110 1.975 2.010 542,354 -0.05(-2.43%)
Apr 17, 2025 1.920 2.100 1.920 2.060 1,322,894 +0.12(+6.19%)
Apr 16, 2025 1.940 1.980 1.915 1.940 462,057 -0.01(-0.51%)
Apr 15, 2025 1.930 2.060 1.930 1.950 559,736 +0.04(+2.09%)
Apr 14, 2025 1.810 1.950 1.800 1.910 566,946 +0.13(+7.30%)
Apr 11, 2025 1.730 1.835 1.630 1.780 833,942 +0.06(+3.49%)
Apr 10, 2025 1.650 1.770 1.595 1.720 558,967 +0.01(+0.58%)
Apr 09, 2025 1.590 1.720 1.550 1.710 1,451,935 +0.11(+6.87%)
Apr 08, 2025 1.690 1.690 1.520 1.600 713,511 +0.00(+0.00%)
Apr 07, 2025 1.600 1.750 1.550 1.600 667,702 -0.08(-4.76%)
Apr 04, 2025 1.730 1.805 1.621 1.680 499,581 -0.12(-6.67%)
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%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.