Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Regulus Therapeutics (NQ: RGLS )

2.260 +0.060 (+2.73%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jun 30, 2021 8.300 8.350 8.001 8.131 215,822 -0.27(-3.20%)
Jun 29, 2021 8.595 8.621 8.270 8.400 232,089 -0.15(-1.78%)
Jun 28, 2021 8.820 8.889 8.200 8.552 521,927 -0.60(-6.54%)
Jun 25, 2021 10.20 10.50 8.900 9.150 1,162,041 -0.85(-8.50%)
Jun 24, 2021 9.800 10.40 9.601 10.00 558,402 +0.16(+1.66%)
Jun 23, 2021 9.950 10.00 9.600 9.837 315,764 +0.19(+1.94%)
Jun 22, 2021 10.00 10.20 9.530 9.650 469,241 -0.30(-3.00%)
Jun 21, 2021 9.100 10.10 9.034 9.948 798,958 +1.16(+13.20%)
Jun 18, 2021 8.827 9.389 8.706 8.788 239,860 -0.11(-1.27%)
Jun 17, 2021 9.349 9.479 8.805 8.901 287,019 -0.26(-2.83%)
Jun 16, 2021 9.300 9.800 9.100 9.160 385,242 -0.16(-1.70%)
Jun 15, 2021 9.900 9.999 9.200 9.318 601,988 -0.56(-5.66%)
Jun 14, 2021 10.50 10.50 9.800 9.877 661,766 -0.52(-5.03%)
Jun 11, 2021 10.50 11.00 10.20 10.40 744,934 -0.10(-0.95%)
Jun 10, 2021 12.80 14.80 9.800 10.50 7,580,825 -2.10(-16.67%)
Jun 09, 2021 11.90 12.80 11.60 12.60 251,394 +0.40(+3.28%)
Jun 08, 2021 11.90 12.20 11.40 12.20 308,114 +0.60(+5.17%)
Jun 07, 2021 11.10 11.60 10.60 11.60 184,152 +0.50(+4.50%)
Jun 04, 2021 11.15 11.15 10.20 11.10 136,365 +0.00(+0.00%)
Jun 03, 2021 10.10 11.40 10.00 11.10 228,148 +0.90(+8.82%)
Jun 02, 2021 10.00 10.40 9.902 10.20 62,435 +0.20(+2.00%)
Jun 01, 2021 10.00 10.60 10.00 10.00 64,535 +0.14(+1.39%)
May 28, 2021 10.30 10.50 9.625 9.863 40,345 -0.44(-4.24%)
May 27, 2021 9.900 10.30 9.700 10.30 40,377 +0.38(+3.84%)
May 26, 2021 9.500 9.990 9.500 9.919 42,884 +0.40(+4.19%)
May 25, 2021 9.600 10.00 9.405 9.520 44,349 -0.09(-0.96%)
May 24, 2021 10.00 10.10 9.510 9.612 48,186 -0.33(-3.32%)
May 21, 2021 9.700 10.20 9.200 9.942 78,622 +0.42(+4.37%)
May 20, 2021 9.500 9.698 9.497 9.526 31,192 +0.03(+0.33%)
May 19, 2021 10.10 10.30 9.400 9.495 89,775 -1.01(-9.57%)
May 18, 2021 9.300 10.90 9.250 10.50 229,458 +1.45(+16.01%)
May 17, 2021 8.900 9.200 8.701 9.051 76,052 +0.25(+2.85%)
May 14, 2021 8.421 9.200 8.360 8.800 138,775 +0.60(+7.32%)
May 13, 2021 8.300 8.862 8.200 8.200 86,922 -0.40(-4.60%)
May 12, 2021 8.400 8.884 8.331 8.595 81,392 +0.03(+0.34%)
May 11, 2021 8.200 8.624 8.156 8.566 88,650 -0.08(-0.91%)
May 10, 2021 9.100 9.380 8.540 8.645 98,933 -0.51(-5.53%)
May 07, 2021 9.300 9.838 9.066 9.151 107,512 -0.25(-2.65%)
May 06, 2021 10.30 10.30 9.038 9.400 235,389 -0.90(-8.74%)
May 05, 2021 10.60 10.80 10.20 10.30 150,526 -0.60(-5.50%)
May 04, 2021 10.80 11.30 10.40 10.90 170,632 -0.30(-2.68%)
May 03, 2021 13.60 13.90 10.30 11.20 761,341 -2.70(-19.42%)
Apr 30, 2021 14.40 14.62 13.80 13.90 53,680 -0.80(-5.44%)
Apr 29, 2021 15.20 15.30 14.50 14.70 44,244 -0.60(-3.92%)
Apr 28, 2021 14.70 15.40 14.10 15.30 59,283 +0.60(+4.08%)
Apr 27, 2021 14.60 14.90 14.00 14.70 85,374 +0.10(+0.68%)
Apr 26, 2021 14.00 14.70 13.70 14.60 65,104 +0.30(+2.10%)
Apr 23, 2021 13.00 14.30 13.00 14.30 99,600 +1.30(+10.00%)
Apr 22, 2021 12.10 13.10 11.90 13.00 71,922 +0.90(+7.44%)
Apr 21, 2021 12.40 12.40 11.70 12.10 109,956 -0.20(-1.63%)
Apr 20, 2021 11.90 12.40 11.40 12.30 83,343 +0.00(+0.00%)
Apr 19, 2021 12.20 12.80 11.80 12.30 98,671 -0.60(-4.65%)
Apr 16, 2021 13.70 13.80 12.20 12.90 170,450 -1.10(-7.86%)
Apr 15, 2021 13.50 14.70 12.30 14.00 238,915 +0.40(+2.94%)
Apr 14, 2021 11.70 14.30 11.70 13.60 310,100 +1.70(+14.29%)
Apr 13, 2021 13.60 13.90 11.80 11.90 165,904 -2.00(-14.39%)
Apr 12, 2021 13.70 14.10 12.90 13.90 148,756 +0.10(+0.72%)
Apr 09, 2021 14.60 15.00 13.60 13.80 71,020 -1.10(-7.38%)
Apr 08, 2021 14.40 15.10 13.90 14.90 76,799 +0.60(+4.20%)
Apr 07, 2021 14.50 15.10 14.20 14.30 58,898 -0.50(-3.38%)
Apr 06, 2021 15.00 15.40 14.70 14.80 65,974 -0.30(-1.99%)
Apr 05, 2021 16.10 16.30 14.90 15.10 94,431 -0.70(-4.43%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.