NASDAQ:RGLS
Regulus Therapeutics Inc. Stock Price (Quote)
$2.88
+0 (+0%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.32 | $3.79 | Thursday, 28th Mar 2024 RGLS stock ended at $2.88. During the day the stock fluctuated 4.29% from a day low at $2.80 to a day high of $2.92. |
90 days | $1.08 | $3.79 | |
52 weeks | $0.780 | $3.79 |
Historical Regulus Therapeutics Inc. prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $2.81 | $2.92 | $2.80 | $2.88 | 807 587 |
2024-03-27 | $2.88 | $3.00 | $2.73 | $2.88 | 885 534 |
2024-03-26 | $2.84 | $3.00 | $2.68 | $2.85 | 832 298 |
2024-03-25 | $2.70 | $2.99 | $2.67 | $2.82 | 1 070 900 |
2024-03-22 | $2.80 | $2.84 | $2.56 | $2.69 | 678 946 |
2024-03-21 | $2.59 | $2.82 | $2.50 | $2.78 | 1 426 602 |
2024-03-20 | $2.29 | $2.52 | $2.20 | $2.50 | 705 233 |
2024-03-19 | $2.37 | $2.45 | $2.13 | $2.39 | 684 341 |
2024-03-18 | $2.19 | $2.41 | $2.03 | $2.36 | 857 259 |
2024-03-15 | $2.43 | $2.47 | $1.98 | $2.11 | 1 466 323 |
2024-03-14 | $2.41 | $2.64 | $1.90 | $2.45 | 2 390 294 |
2024-03-13 | $2.45 | $2.80 | $2.25 | $2.43 | 5 811 928 |
2024-03-12 | $2.33 | $3.79 | $1.98 | $2.36 | 167 375 334 |
2024-03-11 | $1.36 | $1.43 | $1.32 | $1.38 | 69 504 |
2024-03-08 | $1.40 | $1.42 | $1.35 | $1.39 | 18 980 |
2024-03-07 | $1.52 | $1.52 | $1.34 | $1.42 | 72 862 |
2024-03-06 | $1.47 | $1.52 | $1.47 | $1.50 | 11 836 |
2024-03-05 | $1.46 | $1.52 | $1.45 | $1.48 | 31 318 |
2024-03-04 | $1.57 | $1.57 | $1.49 | $1.49 | 14 890 |
2024-03-01 | $1.48 | $1.51 | $1.45 | $1.49 | 17 976 |
2024-02-29 | $1.51 | $1.54 | $1.47 | $1.47 | 12 400 |
2024-02-28 | $1.52 | $1.55 | $1.49 | $1.49 | 27 527 |
2024-02-27 | $1.40 | $1.55 | $1.40 | $1.51 | 228 711 |
2024-02-26 | $1.46 | $1.51 | $1.42 | $1.42 | 10 793 |
2024-02-23 | $1.49 | $1.50 | $1.44 | $1.46 | 29 827 |