Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regulus Therapeutics (NQ: RGLS )

1.470 -0.010 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 29, 2015 1612 1721 1612 1694 5,622 +64.80(+3.98%)
May 28, 2015 1636 1636 1582 1630 2,037 -6.00(-0.37%)
May 27, 2015 1556 1642 1536 1636 3,677 +87.60(+5.66%)
May 26, 2015 1532 1562 1500 1548 1,734 +6.00(+0.39%)
May 22, 2015 1529 1542 1542 1542 1,330 +12.00(+0.78%)
May 21, 2015 1565 1580 1520 1530 1,688 -37.20(-2.37%)
May 20, 2015 1584 1601 1495 1567 2,751 -18.00(-1.14%)
May 19, 2015 1530 1614 1502 1585 3,501 +64.80(+4.26%)
May 18, 2015 1486 1525 1466 1520 6,717 +27.60(+1.85%)
May 15, 2015 1550 1550 1483 1493 5,692 -52.80(-3.42%)
May 14, 2015 1608 1630 1540 1546 4,400 -57.60(-3.59%)
May 13, 2015 1608 1679 1584 1603 4,164 +2.40(+0.15%)
May 12, 2015 1655 1676 1595 1601 3,835 -69.60(-4.17%)
May 11, 2015 1668 1712 1640 1670 3,438 +10.80(+0.65%)
May 08, 2015 1573 1740 1573 1660 4,143 +98.40(+6.30%)
May 07, 2015 1541 1586 1510 1561 3,095 +1.20(+0.08%)
May 06, 2015 1536 1571 1521 1560 3,318 +28.80(+1.88%)
May 05, 2015 1598 1602 1517 1531 3,615 -82.80(-5.13%)
May 04, 2015 1616 1703 1601 1614 4,722 -2.40(-0.15%)
May 01, 2015 1516 1620 1508 1616 6,477 +110.40(+7.33%)
Apr 30, 2015 1566 1592 1482 1506 6,944 -79.20(-5.00%)
Apr 29, 2015 1667 1680 1531 1585 8,291 -61.20(-3.72%)
Apr 28, 2015 1746 1771 1620 1646 8,876 -104.40(-5.96%)
Apr 27, 2015 2048 2080 1746 1751 21,373 -348.00(-16.58%)
Apr 24, 2015 2194 2209 2096 2099 3,695 -96.00(-4.37%)
Apr 23, 2015 2082 2210 2045 2195 8,203 +106.80(+5.11%)
Apr 22, 2015 2146 2146 2040 2088 2,713 -26.40(-1.25%)
Apr 21, 2015 2113 2202 2088 2114 4,335 +52.80(+2.56%)
Apr 20, 2015 2089 2089 1969 2062 4,404 -14.40(-0.69%)
Apr 17, 2015 2040 2094 1999 2076 4,743 +14.40(+0.70%)
Apr 16, 2015 2074 2102 2010 2062 2,432 -16.80(-0.81%)
Apr 15, 2015 2070 2088 2005 2078 3,138 +18.00(+0.87%)
Apr 14, 2015 2102 2142 2040 2060 1,549 -52.80(-2.50%)
Apr 13, 2015 2141 2160 2098 2113 3,238 -15.60(-0.73%)
Apr 10, 2015 2095 2148 2090 2129 2,700 +55.20(+2.66%)
Apr 09, 2015 2107 2171 2030 2074 5,373 -79.20(-3.68%)
Apr 08, 2015 2132 2260 2114 2153 20,649 +238.80(+12.48%)
Apr 07, 2015 1967 2029 1912 1914 5,333 -52.80(-2.68%)
Apr 06, 2015 1992 2057 1965 1967 2,339 -72.00(-3.53%)
Apr 02, 2015 2089 2039 2039 2039 2,120 -55.20(-2.64%)
Apr 01, 2015 2011 2099 1950 2094 4,325 +61.20(+3.01%)
Mar 31, 2015 2065 2111 2016 2033 4,083 -38.40(-1.85%)
Mar 30, 2015 2051 2080 1987 2071 2,750 +52.80(+2.62%)
Mar 27, 2015 1990 2058 1954 2018 2,779 +31.20(+1.57%)
Mar 26, 2015 1963 2030 1904 1987 3,751 +4.80(+0.24%)
Mar 25, 2015 2136 2182 1964 1982 4,417 -106.80(-5.11%)
Mar 24, 2015 2142 2190 2074 2089 3,040 -44.40(-2.08%)
Mar 23, 2015 2202 2220 2065 2134 5,039 -61.20(-2.79%)
Mar 20, 2015 2368 2425 2165 2195 8,254 -152.40(-6.49%)
Mar 19, 2015 2284 2443 2280 2347 7,069 +67.20(+2.95%)
Mar 18, 2015 2276 2314 2230 2280 3,468 -15.60(-0.68%)
Mar 17, 2015 2309 2315 2207 2296 2,991 -7.20(-0.31%)
Mar 16, 2015 2314 2318 2221 2303 3,599 +10.80(+0.47%)
Mar 13, 2015 2300 2357 2216 2292 3,401 -1.20(-0.05%)
Mar 12, 2015 2371 2374 2266 2293 2,126 -68.40(-2.90%)
Mar 11, 2015 2344 2417 2212 2362 4,516 +7.20(+0.31%)
Mar 10, 2015 2320 2394 2270 2354 3,309 -20.40(-0.86%)
Mar 09, 2015 2482 2495 2306 2375 5,079 -109.20(-4.40%)
Mar 06, 2015 2538 2538 2335 2484 9,480 -51.60(-2.04%)
Mar 05, 2015 2243 2546 2225 2536 14,458 +310.80(+13.97%)
Mar 04, 2015 2176 2263 2107 2225 2,908 +30.00(+1.37%)
Mar 03, 2015 2220 2246 2119 2195 3,192 -33.60(-1.51%)
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.