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

Regulus Therapeutics (NQ: RGLS )

2.210 -0.040 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 30, 2015 2214 2362 2207 2298 11,299 +68.40(+3.07%)
Jan 29, 2015 2132 2237 2046 2230 5,457 +110.40(+5.21%)
Jan 28, 2015 2274 2309 2088 2119 11,641 -148.80(-6.56%)
Jan 27, 2015 2284 2328 2225 2268 4,797 -62.40(-2.68%)
Jan 26, 2015 2232 2359 2201 2330 7,975 +105.60(+4.75%)
Jan 23, 2015 2185 2258 2161 2225 3,704 +33.60(+1.53%)
Jan 22, 2015 2174 2196 2083 2191 3,425 +28.80(+1.33%)
Jan 21, 2015 2225 2258 2142 2162 6,217 -62.40(-2.80%)
Jan 20, 2015 2158 2246 2102 2225 3,935 +61.20(+2.83%)
Jan 16, 2015 2004 2188 1962 2164 3,394 +152.40(+7.58%)
Jan 15, 2015 2164 2176 1979 2011 4,325 -152.40(-7.04%)
Jan 14, 2015 2129 2189 2100 2164 3,071 +14.40(+0.67%)
Jan 13, 2015 2294 2304 2114 2149 5,035 -118.80(-5.24%)
Jan 12, 2015 2336 2355 2251 2268 4,025 -51.60(-2.22%)
Jan 09, 2015 2334 2387 2210 2320 7,457 -37.20(-1.58%)
Jan 08, 2015 2064 2422 2064 2357 21,008 +307.20(+14.99%)
Jan 07, 2015 1897 2062 1896 2050 3,552 +168.00(+8.93%)
Jan 06, 2015 1948 1992 1842 1882 5,304 -67.20(-3.45%)
Jan 05, 2015 2058 2142 1922 1949 6,297 -114.00(-5.53%)
Jan 02, 2015 2000 2138 1993 2063 8,986 +138.00(+7.17%)
Dec 31, 2014 1942 1925 1925 1925 2,647 +0.00(+0.00%)
Dec 30, 2014 1924 1993 1916 1925 2,426 -20.40(-1.05%)
Dec 29, 2014 1864 1946 1856 1945 3,073 +87.60(+4.72%)
Dec 26, 2014 1783 1865 1762 1858 1,247 +84.00(+4.74%)
Dec 24, 2014 1764 1774 1774 1774 1,577 +28.80(+1.65%)
Dec 23, 2014 1889 1904 1714 1745 5,807 -169.20(-8.84%)
Dec 22, 2014 1967 2063 1873 1914 8,195 -99.60(-4.95%)
Dec 19, 2014 1954 2074 1891 2014 28,686 +76.80(+3.97%)
Dec 18, 2014 1894 2009 1886 1937 5,297 +79.20(+4.26%)
Dec 17, 2014 1795 1876 1769 1858 3,212 +62.40(+3.48%)
Dec 16, 2014 1854 1902 1788 1795 3,313 -58.80(-3.17%)
Dec 15, 2014 1933 1943 1838 1854 3,394 -73.20(-3.80%)
Dec 12, 2014 1950 1999 1886 1927 3,279 -30.00(-1.53%)
Dec 11, 2014 1940 1999 1912 1957 3,557 +20.40(+1.05%)
Dec 10, 2014 2035 2075 1930 1937 4,060 -111.60(-5.45%)
Dec 09, 2014 1902 2075 1897 2048 4,648 +88.80(+4.53%)
Dec 08, 2014 2083 2113 1951 1960 5,218 -126.00(-6.04%)
Dec 05, 2014 2107 2146 2054 2086 2,280 +1.20(+0.06%)
Dec 04, 2014 2074 2138 2059 2084 3,883 +10.80(+0.52%)
Dec 03, 2014 2131 2166 2058 2074 3,638 -57.60(-2.70%)
Dec 02, 2014 2142 2202 2088 2131 5,029 +8.40(+0.40%)
Dec 01, 2014 2243 2243 2099 2123 6,066 -126.00(-5.60%)
Nov 28, 2014 2209 2410 2208 2249 7,531 +20.40(+0.92%)
Nov 26, 2014 2090 2228 2228 2228 8,084 +135.60(+6.48%)
Nov 25, 2014 2158 2159 2038 2093 7,639 -54.00(-2.52%)
Nov 24, 2014 2117 2250 1986 2147 18,576 +199.20(+10.23%)
Nov 21, 2014 1913 1952 1860 1948 5,692 +64.80(+3.44%)
Nov 20, 2014 1948 1948 1831 1883 8,865 -68.40(-3.51%)
Nov 19, 2014 2105 2166 1918 1951 9,211 -223.20(-10.26%)
Nov 18, 2014 2015 2246 1999 2174 14,417 +152.40(+7.54%)
Nov 17, 2014 2057 2119 1998 2022 8,974 -42.00(-2.03%)
Nov 14, 2014 2117 2168 2052 2064 5,269 -64.80(-3.04%)
Nov 13, 2014 2164 2288 2118 2129 28,442 -225.60(-9.58%)
Nov 12, 2014 2401 2504 2341 2354 8,288 -102.00(-4.15%)
Nov 11, 2014 2468 2587 2383 2456 10,451 -52.80(-2.10%)
Nov 10, 2014 2647 3072 2490 2509 37,398 -140.40(-5.30%)
Nov 07, 2014 2350 2692 2345 2650 12,114 +290.40(+12.31%)
Nov 06, 2014 2208 2407 2196 2359 7,708 +81.60(+3.58%)
Nov 05, 2014 2461 2490 2267 2278 10,582 -152.40(-6.27%)
Nov 04, 2014 2314 2472 2293 2430 12,268 +24.00(+1.00%)
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.