Regulus Therapeutics Inc (RGLS)
2.205
-0.02
(-1.12%)
USD |
NASDAQ |
May 10, 16:00
2.205
0.00 (0.00%)
After-Hours: 20:00
Regulus Therapeutics Price: 2.205 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 2.26 | 2.355 | 2.20 | 2.23 | 585791.0 |
May 08, 2024 | 2.20 | 2.32 | 2.16 | 2.27 | 446129.0 |
May 07, 2024 | 2.43 | 2.49 | 2.18 | 2.23 | 704792.0 |
May 06, 2024 | 2.71 | 2.789 | 2.40 | 2.43 | 891189.0 |
May 03, 2024 | 2.83 | 2.83 | 2.64 | 2.65 | 406153.0 |
May 02, 2024 | 2.53 | 2.90 | 2.49 | 2.69 | 709956.0 |
May 01, 2024 | 2.30 | 2.67 | 2.21 | 2.51 | 562897.0 |
Apr 30, 2024 | 2.51 | 2.589 | 2.30 | 2.30 | 234803.0 |
Apr 29, 2024 | 2.44 | 2.60 | 2.41 | 2.52 | 214214.0 |
Apr 26, 2024 | 2.30 | 2.485 | 2.27 | 2.42 | 204765.0 |
Apr 25, 2024 | 2.27 | 2.29 | 2.17 | 2.27 | 97798.00 |
Apr 24, 2024 | 2.29 | 2.29 | 2.22 | 2.22 | 91807.00 |
Apr 23, 2024 | 2.17 | 2.34 | 2.13 | 2.26 | 101587.0 |
Apr 22, 2024 | 2.09 | 2.26 | 2.09 | 2.20 | 127753.0 |
Apr 19, 2024 | 2.23 | 2.31 | 2.09 | 2.13 | 222754.0 |
Apr 18, 2024 | 2.35 | 2.375 | 2.18 | 2.22 | 202895.0 |
Apr 17, 2024 | 2.44 | 2.60 | 2.33 | 2.34 | 295342.0 |
Apr 16, 2024 | 2.70 | 2.78 | 2.53 | 2.56 | 455858.0 |
Apr 15, 2024 | 2.82 | 2.83 | 2.66 | 2.78 | 315039.0 |
Apr 12, 2024 | 2.86 | 2.88 | 2.70 | 2.80 | 343860.0 |
Apr 11, 2024 | 2.63 | 2.86 | 2.62 | 2.78 | 375313.0 |
Apr 10, 2024 | 2.68 | 2.68 | 2.56 | 2.62 | 192166.0 |
Apr 09, 2024 | 2.65 | 2.77 | 2.614 | 2.70 | 220878.0 |
Apr 08, 2024 | 2.59 | 2.76 | 2.510 | 2.67 | 348276.0 |
Apr 05, 2024 | 2.52 | 2.667 | 2.45 | 2.54 | 355953.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.7929
Minimum
Mar 27 2023
19.60
Maximum
Mar 12 2021
5.249
Average
4.40
Median
Mar 16 2020
Price Benchmarks
ACADIA Pharmaceuticals Inc | 15.25 |
Cassava Sciences Inc | 20.23 |
Vertex Pharmaceuticals Inc | 422.82 |
Cormedix Inc | 5.165 |
Oragenics Inc | 1.84 |
Price Related Metrics
Price to Book Value | 6.815 |
Earnings Yield | -71.66% |
Market Cap | 144.35M |