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

Regulus Therapeutics (NQ: RGLS )

2.020 +0.100 (+5.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2014 2230 2398 2164 2395 14,941 +199.20(+9.07%)
Oct 30, 2014 2134 2202 2016 2196 14,582 +26.40(+1.22%)
Oct 29, 2014 2248 2460 2134 2170 77,806 +56.40(+2.67%)
Oct 28, 2014 2070 2201 2000 2113 33,040 -103.20(-4.66%)
Oct 27, 2014 1924 2435 2080 2216 74,973 +136.80(+6.58%)
Oct 24, 2014 1728 2168 1692 2080 46,121 +334.80(+19.19%)
Oct 23, 2014 1650 1889 1585 1745 120,535 +94.80(+5.75%)
Oct 22, 2014 1736 1845 1336 1650 169,162 +837.60(+103.10%)
Oct 21, 2014 823.20 834.00 794.40 812.40 552 -6.00(-0.73%)
Oct 20, 2014 787.20 787.20 787.20 818.40 590 +22.80(+2.87%)
Oct 17, 2014 844.80 844.80 792.00 795.60 575 -34.80(-4.19%)
Oct 16, 2014 776.40 840.00 776.40 830.40 898 +39.60(+5.01%)
Oct 15, 2014 832.80 832.80 784.80 790.80 822 -16.80(-2.08%)
Oct 14, 2014 811.20 841.20 796.80 807.60 508 +15.60(+1.97%)
Oct 13, 2014 758.40 813.60 757.20 792.00 403 +31.20(+4.10%)
Oct 10, 2014 781.20 802.80 754.80 760.80 470 -24.00(-3.06%)
Oct 09, 2014 837.60 837.60 780.00 784.80 818 -51.60(-6.17%)
Oct 08, 2014 777.60 837.60 762.00 836.40 652 +51.60(+6.57%)
Oct 07, 2014 786.00 813.60 783.60 784.80 850 -21.60(-2.68%)
Oct 06, 2014 835.20 838.80 801.60 806.40 241 -20.40(-2.47%)
Oct 03, 2014 826.80 840.00 790.80 826.80 627 +8.40(+1.03%)
Oct 02, 2014 802.80 831.60 780.00 818.40 684 +19.20(+2.40%)
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.