Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Regulus Therapeutics (NQ: RGLS )

1.570 +0.030 (+1.95%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 12, 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 (%)
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%)
Aug 01, 2024 1.760 1.810 1.680 1.700 268,366 -0.10(-5.56%)
Jul 31, 2024 1.840 1.870 1.770 1.800 474,776 -0.05(-2.70%)
Jul 30, 2024 1.830 1.940 1.800 1.850 457,578 +0.02(+1.09%)
Jul 29, 2024 1.810 1.870 1.795 1.830 635,549 +0.05(+2.81%)
Jul 26, 2024 1.800 1.820 1.740 1.780 1,509,376 +0.02(+1.14%)
Jul 25, 2024 1.760 1.850 1.711 1.760 900,399 +0.01(+0.57%)
Jul 24, 2024 1.730 1.800 1.730 1.750 483,829 +0.01(+0.57%)
Jul 23, 2024 1.700 1.785 1.690 1.740 370,056 +0.04(+2.35%)
Jul 22, 2024 1.680 1.710 1.645 1.700 243,938 +0.05(+3.03%)
Jul 19, 2024 1.690 1.720 1.640 1.650 240,338 -0.03(-1.79%)
Jul 18, 2024 1.710 1.760 1.630 1.680 399,229 -0.02(-1.18%)
Jul 17, 2024 1.750 1.770 1.700 1.700 397,040 -0.08(-4.49%)
Jul 16, 2024 1.760 1.810 1.690 1.780 532,206 +0.04(+2.30%)
Jul 15, 2024 1.730 1.800 1.700 1.740 362,884 +0.03(+1.75%)
Jul 12, 2024 1.880 1.880 1.690 1.710 545,176 -0.08(-4.47%)
Jul 11, 2024 1.770 1.870 1.765 1.790 630,719 +0.03(+1.70%)
Jul 10, 2024 1.700 1.790 1.660 1.760 332,451 +0.08(+4.76%)
Jul 09, 2024 1.840 1.840 1.670 1.680 280,490 -0.08(-4.55%)
Jul 08, 2024 1.670 1.800 1.670 1.760 299,131 +0.10(+6.02%)
Jul 05, 2024 1.810 1.810 1.620 1.660 684,751 -0.14(-7.78%)
Jul 03, 2024 1.750 1.815 1.710 1.800 374,195 +0.04(+2.27%)
Jul 02, 2024 1.850 1.930 1.760 1.760 667,026 -0.14(-7.37%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.