Regulus Therapeutics Inc (RGLS) Historical Stock Data

0.31 ↑0.03 (12.52%)
As of May 27, 2022, 3:39pm EST.

Historical Data

In the past 30 trading days, RGLS is down -0.24% a day on average. There have been 12 days where Regulus Therapeutics Inc closed green and 18 days where RGLS closed red.

DateOpenCloseChangeLowHighVolume
2022-05-270.290.31↑$0.02 (7.75%)0.270.342.44M
2022-05-260.250.28↑$0.02 (9.33%)0.250.291.64M
2022-05-250.250.24↓$0.01 (-2.87%)0.230.25546.41K
2022-05-240.250.25↑$0.00 (1.20%)0.240.261.12M
2022-05-230.250.25↓$0.00 (-1.92%)0.230.294.13M
2022-05-200.210.23↑$0.02 (8.44%)0.200.241.43M
2022-05-190.200.21↑$0.01 (3.19%)0.200.21471.12K
2022-05-180.200.20↑$0.01 (3.41%)0.190.21517.97K
2022-05-170.190.20↑$0.01 (3.71%)0.190.221.91M
2022-05-160.220.19↓$0.03 (-14.09%)0.190.223.56M
2022-05-130.250.22↓$0.03 (-12.34%)0.210.293.47M
2022-05-120.250.25↓$0.00 (-1.56%)0.190.256.80M
2022-05-110.190.27↑$0.08 (40.74%)0.190.3359.02M
2022-05-100.170.17↑$0.00 (0.17%)0.160.18670.77K
2022-05-090.170.16↓$0.01 (-6.36%)0.160.17878.01K
2022-05-060.180.17↓$0.01 (-4.81%)0.170.19604.84K
2022-05-050.200.18↓$0.02 (-11.57%)0.170.20799.84K
2022-05-040.190.19↓$0.00 (-1.53%)0.170.190.98M
2022-05-030.190.19↓$0.00 (-1.05%)0.180.20741.78K
2022-05-020.200.19↓$0.00 (-1.74%)0.190.20817.61K
2022-04-290.220.20↓$0.01 (-6.28%)0.200.22706.49K
2022-04-280.220.21↓$0.01 (-3.23%)0.210.22386.84K
2022-04-270.210.21↓$0.01 (-4.11%)0.200.22795.56K
2022-04-260.210.22↑$0.01 (4.22%)0.210.23223.95K
2022-04-250.220.22↑$0.00 (0.23%)0.210.23339.80K
2022-04-220.240.23↓$0.01 (-5.86%)0.210.24792.60K
2022-04-210.240.23↓$0.01 (-3.58%)0.230.25312.30K
2022-04-200.250.24↓$0.01 (-4.24%)0.230.25590.83K
2022-04-190.240.25↑$0.01 (3.29%)0.240.25222.18K
2022-04-180.250.24↓$0.01 (-5.59%)0.230.251.09M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

chainstrader249

$RGLS If options never existed
what do you think this stock would be trading at?

0 Like Report
MyToiletBroke

$RGLS glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report
iphonepromax

$RGLS i come here all weekend... every weekend. refresh refresh refresh. smh

0 Like Report
micmic

$RGLS nothing drops

0 Like Report
rikishiiiii

$RGLS HODLing
and buying more when I can.

0 Like Report