Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Regulus Therapeutics (NQ: RGLS )

1.535 -0.045 (-2.85%)
Streaming Delayed Price Updated: 10:38 AM EDT, Oct 2, 2024 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 (%)
Oct 01, 2024 1.620 1.640 1.535 1.580 281,527 +0.01(+0.64%)
Sep 30, 2024 1.560 1.620 1.520 1.570 110,608 -0.04(-2.48%)
Sep 27, 2024 1.570 1.650 1.560 1.610 130,031 +0.04(+2.55%)
Sep 26, 2024 1.680 1.680 1.555 1.570 179,327 -0.02(-1.26%)
Sep 25, 2024 1.510 1.600 1.500 1.590 172,356 +0.04(+2.58%)
Sep 24, 2024 1.650 1.650 1.530 1.550 195,589 -0.09(-5.78%)
Sep 23, 2024 1.830 1.848 1.635 1.645 423,600 -0.18(-9.62%)
Sep 20, 2024 1.700 1.820 1.648 1.820 1,922,298 +0.11(+6.43%)
Sep 19, 2024 1.660 1.725 1.620 1.710 392,750 +0.09(+5.56%)
Sep 18, 2024 1.620 1.671 1.585 1.620 297,665 +0.02(+1.25%)
Sep 17, 2024 1.620 1.630 1.540 1.600 220,729 +0.02(+1.27%)
Sep 16, 2024 1.610 1.610 1.550 1.580 111,912 -0.03(-1.86%)
Sep 13, 2024 1.640 1.650 1.585 1.610 237,484 +0.03(+1.90%)
Sep 12, 2024 1.570 1.600 1.510 1.580 111,403 +0.04(+2.60%)
Sep 11, 2024 1.550 1.560 1.470 1.540 168,597 +0.02(+1.32%)
Sep 10, 2024 1.520 1.555 1.480 1.520 119,139 +0.01(+0.66%)
Sep 09, 2024 1.440 1.530 1.420 1.510 221,698 +0.05(+3.42%)
Sep 06, 2024 1.560 1.580 1.380 1.460 556,313 -0.10(-6.41%)
Sep 05, 2024 1.600 1.610 1.515 1.560 129,924 -0.04(-2.50%)
Sep 04, 2024 1.570 1.640 1.530 1.600 281,648 +0.03(+1.91%)
Sep 03, 2024 1.700 1.719 1.540 1.570 165,003 -0.11(-6.55%)
Aug 30, 2024 1.660 1.710 1.625 1.680 162,159 +0.03(+1.82%)
Aug 29, 2024 1.700 1.710 1.640 1.650 188,678 -0.01(-0.60%)
Aug 28, 2024 1.810 1.810 1.655 1.660 208,972 -0.14(-7.78%)
Aug 27, 2024 1.850 1.870 1.690 1.800 687,537 -0.05(-2.70%)
Aug 26, 2024 1.780 1.880 1.730 1.850 533,069 +0.08(+4.52%)
Aug 23, 2024 1.600 1.780 1.600 1.770 423,614 +0.15(+9.26%)
Aug 22, 2024 1.650 1.670 1.600 1.620 139,474 -0.03(-1.82%)
Aug 21, 2024 1.580 1.670 1.550 1.650 402,801 +0.06(+3.77%)
Aug 20, 2024 1.630 1.680 1.500 1.590 592,019 +0.01(+0.63%)
Aug 19, 2024 1.590 1.680 1.535 1.580 306,683 -0.03(-1.86%)
Aug 16, 2024 1.590 1.640 1.560 1.610 139,828 +0.02(+1.26%)
Aug 15, 2024 1.610 1.650 1.590 1.590 262,730 +0.05(+3.25%)
Aug 14, 2024 1.570 1.583 1.490 1.540 190,833 -0.05(-3.14%)
Aug 13, 2024 1.580 1.660 1.565 1.590 216,127 +0.00(+0.00%)
Aug 12, 2024 1.500 1.600 1.480 1.590 331,821 +0.11(+7.43%)
Aug 09, 2024 1.560 1.560 1.470 1.480 219,342 +0.00(+0.00%)
Aug 08, 2024 1.470 1.520 1.450 1.480 122,544 +0.02(+1.37%)
Aug 07, 2024 1.560 1.590 1.460 1.460 233,484 -0.06(-3.95%)
Aug 06, 2024 1.500 1.590 1.470 1.520 283,280 +0.01(+0.66%)
Aug 05, 2024 1.500 1.580 1.460 1.510 342,944 -0.06(-3.82%)
Aug 02, 2024 1.670 1.710 1.570 1.570 573,075 -0.13(-7.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.