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

Regulus Therapeutics (NQ: RGLS )

1.920 +0.030 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2013 886.80 886.80 886.80 886.80 942 +7.20(+0.82%)
Dec 30, 2013 888.00 888.00 860.40 879.60 841 -12.00(-1.35%)
Dec 27, 2013 898.80 904.80 876.00 891.60 765 -7.20(-0.80%)
Dec 26, 2013 938.40 963.00 860.40 898.80 1,740 -32.40(-3.48%)
Dec 24, 2013 908.40 952.80 885.61 931.20 968 +20.40(+2.24%)
Dec 23, 2013 854.40 912.00 818.40 910.80 1,347 +92.40(+11.29%)
Dec 20, 2013 786.00 828.00 782.40 818.40 8,719 +31.20(+3.96%)
Dec 19, 2013 834.00 840.00 781.20 787.20 1,292 -50.40(-6.02%)
Dec 18, 2013 823.20 846.00 802.80 837.60 1,292 +16.80(+2.05%)
Dec 17, 2013 829.20 835.20 810.00 820.80 1,268 -8.40(-1.01%)
Dec 16, 2013 760.80 835.08 756.00 829.20 2,902 +73.20(+9.68%)
Dec 13, 2013 738.00 759.60 721.32 756.00 1,591 +20.40(+2.77%)
Dec 12, 2013 746.40 770.40 728.40 735.60 1,074 -12.00(-1.61%)
Dec 11, 2013 726.00 757.20 714.00 747.60 845 +25.20(+3.49%)
Dec 10, 2013 748.80 771.60 714.00 722.40 1,276 -27.60(-3.68%)
Dec 09, 2013 756.00 776.40 746.40 750.00 1,271 -4.80(-0.64%)
Dec 06, 2013 736.80 758.40 734.40 754.80 0 +21.60(+2.95%)
Dec 05, 2013 730.80 744.00 722.40 733.20 0 +6.00(+0.83%)
Dec 04, 2013 735.60 748.80 720.00 727.20 0 -8.40(-1.14%)
Dec 03, 2013 744.00 745.20 722.40 735.60 0 -2.40(-0.33%)
Dec 02, 2013 768.00 768.00 730.80 738.00 0 -16.80(-2.23%)
Nov 29, 2013 774.00 774.00 747.60 754.80 0 -14.40(-1.87%)
Nov 27, 2013 752.40 795.60 738.00 769.20 0 +19.20(+2.56%)
Nov 26, 2013 752.40 757.20 738.00 750.00 0 +1.20(+0.16%)
Nov 25, 2013 744.00 771.60 738.00 748.80 1,135 +9.60(+1.30%)
Nov 22, 2013 730.80 769.08 730.80 739.20 0 +10.80(+1.48%)
Nov 21, 2013 751.20 775.20 726.00 728.40 1,127 -22.80(-3.04%)
Nov 20, 2013 739.20 791.99 714.00 751.20 0 +31.20(+4.33%)
Nov 19, 2013 746.40 746.40 705.60 720.00 1,242 -22.80(-3.07%)
Nov 18, 2013 734.40 774.00 733.20 742.80 0 +8.40(+1.14%)
Nov 15, 2013 728.40 763.08 728.40 734.40 0 +10.80(+1.49%)
Nov 14, 2013 788.40 792.00 718.80 723.60 0 +3.60(+0.50%)
Nov 12, 2013 726.00 837.60 711.60 720.00 0 -4.80(-0.66%)
Nov 11, 2013 741.60 741.60 716.40 724.80 0 -20.40(-2.74%)
Nov 08, 2013 775.20 806.40 730.80 745.20 0 -31.20(-4.02%)
Nov 07, 2013 819.60 839.64 771.60 776.40 520 -43.20(-5.27%)
Nov 06, 2013 843.60 845.40 798.96 819.60 739 -15.60(-1.87%)
Nov 05, 2013 840.00 856.80 816.00 835.20 0 -4.80(-0.57%)
Nov 04, 2013 828.00 850.68 822.00 840.00 928 +32.40(+4.01%)
Nov 01, 2013 832.80 841.20 802.80 807.60 0 -28.80(-3.44%)
Oct 31, 2013 841.20 859.20 822.00 836.40 0 -2.40(-0.29%)
Oct 30, 2013 891.60 894.00 832.80 838.80 1,718 -21.60(-2.51%)
Oct 29, 2013 858.00 894.00 849.60 860.40 0 +8.40(+0.99%)
Oct 28, 2013 865.20 883.20 847.20 852.00 0 -16.80(-1.93%)
Oct 25, 2013 864.00 913.20 843.60 868.80 0 +12.00(+1.40%)
Oct 24, 2013 895.20 909.60 838.80 856.80 902 -39.60(-4.42%)
Oct 23, 2013 898.80 925.20 880.80 896.40 0 -34.80(-3.74%)
Oct 22, 2013 970.80 990.00 914.40 931.20 1,014 -38.40(-3.96%)
Oct 21, 2013 1028 1052 963.60 969.60 1,619 -62.40(-6.05%)
Oct 18, 2013 1043 1043 1007 1032 493 +3.60(+0.35%)
Oct 17, 2013 1022 1110 1012 1028 904 +4.80(+0.47%)
Oct 16, 2013 1038 1050 1020 1024 801 -9.60(-0.93%)
Oct 15, 2013 1038 1054 1032 1033 403 -4.80(-0.46%)
Oct 14, 2013 1018 1039 1012 1038 495 +18.00(+1.76%)
Oct 11, 2013 1072 1079 1014 1020 0 -58.80(-5.45%)
Oct 10, 2013 1094 1134 1067 1079 667 -7.20(-0.66%)
Oct 09, 2013 1112 1118 1074 1086 0 -27.60(-2.48%)
Oct 08, 2013 1172 1172 1112 1114 995 -62.40(-5.31%)
Oct 07, 2013 1135 1178 1135 1176 0 +34.80(+3.05%)
Oct 04, 2013 1134 1155 1125 1141 0 +12.00(+1.06%)
Oct 03, 2013 1152 1152 1127 1129 0 -22.80(-1.98%)
Oct 02, 2013 1120 1152 1120 1152 2,694 +43.20(+3.90%)
Oct 01, 2013 1128 1136 1102 1109 301 +12.00(+1.09%)
Sep 27, 2013 1082 1124 1082 1097 0 +4.80(+0.44%)
Sep 26, 2013 1128 1135 1062 1092 1,111 -30.00(-2.67%)
Sep 25, 2013 1132 1139 1117 1122 881 -14.40(-1.27%)
Sep 24, 2013 1094 1140 1084 1136 999 +38.40(+3.50%)
Sep 23, 2013 1118 1118 1085 1098 574 -16.80(-1.51%)
Sep 20, 2013 1102 1117 1068 1115 0 +13.20(+1.20%)
Sep 19, 2013 1079 1103 1032 1102 0 +28.80(+2.68%)
Sep 18, 2013 1115 1115 1048 1073 0 -45.60(-4.08%)
Sep 17, 2013 1096 1130 1094 1118 0 +24.00(+2.19%)
Sep 16, 2013 1127 1132 1092 1094 0 -25.20(-2.25%)
Sep 13, 2013 1128 1140 1099 1120 0 -2.40(-0.21%)
Sep 12, 2013 1144 1155 1117 1122 0 -19.20(-1.68%)
Sep 11, 2013 1164 1164 1120 1141 0 -28.80(-2.46%)
Sep 10, 2013 1210 1226 1162 1170 792 -30.00(-2.50%)
Sep 09, 2013 1147 1226 1133 1200 0 +61.20(+5.37%)
Sep 06, 2013 1129 1146 1110 1139 0 +10.80(+0.96%)
Sep 05, 2013 1128 1148 1108 1128 0 +1.20(+0.11%)
Sep 04, 2013 1129 1140 1108 1127 0 -4.80(-0.42%)
Sep 03, 2013 1154 1186 1085 1132 0 -2.40(-0.21%)
Aug 30, 2013 1130 1146 1104 1134 0 -1.20(-0.11%)
Aug 29, 2013 1159 1188 1090 1135 906 +1.20(+0.11%)
Aug 28, 2013 1136 1140 1106 1134 0 -7.20(-0.63%)
Aug 27, 2013 1134 1147 1126 1141 1,173 -1.20(-0.11%)
Aug 26, 2013 1110 1153 1093 1142 0 +36.00(+3.25%)
Aug 23, 2013 1141 1157 1104 1106 0 -32.40(-2.85%)
Aug 22, 2013 1110 1140 1098 1139 491 +28.80(+2.59%)
Aug 21, 2013 1133 1140 1104 1110 0 -23.40(-2.06%)
Aug 20, 2013 1085 1134 1085 1133 684 +63.00(+5.89%)
Aug 19, 2013 1039 1106 1024 1070 1,469 +26.40(+2.53%)
Aug 16, 2013 1048 1050 1036 1044 0 -6.00(-0.57%)
Aug 15, 2013 1061 1087 1043 1050 893 -19.20(-1.80%)
Aug 14, 2013 999.60 1102 999.60 1069 1,352 +79.20(+8.00%)
Aug 13, 2013 970.80 1016 970.80 990.00 681 +16.80(+1.73%)
Aug 12, 2013 1069 1069 948.00 973.20 1,622 -109.20(-10.09%)
Aug 09, 2013 1069 1114 1036 1082 1,816 +4.80(+0.45%)
Aug 08, 2013 1144 1152 1072 1078 1,570 -67.20(-5.87%)
Aug 07, 2013 1200 1208 1140 1145 1,535 -63.60(-5.26%)
Aug 06, 2013 1262 1271 1205 1208 2,638 -58.80(-4.64%)
Aug 05, 2013 1252 1267 1244 1267 969 +8.40(+0.67%)
Aug 02, 2013 1262 1265 1242 1259 1,470 -2.40(-0.19%)
Aug 01, 2013 1226 1266 1217 1261 1,076 +44.40(+3.65%)
Jul 31, 2013 1265 1265 1207 1217 0 -39.60(-3.15%)
Jul 30, 2013 1226 1289 1226 1256 0 +33.60(+2.75%)
Jul 29, 2013 1272 1284 1214 1223 0 -55.20(-4.32%)
Jul 26, 2013 1265 1296 1236 1278 0 +8.40(+0.66%)
Jul 25, 2013 1206 1277 1201 1270 0 +31.20(+2.52%)
Jul 24, 2013 1219 1246 1210 1238 0 +24.00(+1.98%)
Jul 23, 2013 1212 1245 1200 1214 0 +10.80(+0.90%)
Jul 22, 2013 1204 1214 1200 1204 0 -6.00(-0.50%)
Jul 19, 2013 1178 1229 1178 1210 0 +32.40(+2.75%)
Jul 18, 2013 1163 1223 1163 1177 0 +17.40(+1.50%)
Jul 17, 2013 1223 1247 1142 1160 12,471 -123.00(-9.59%)
Jul 16, 2013 1444 1450 1273 1283 0 -175.20(-12.02%)
Jul 15, 2013 1458 1491 1456 1458 0 +6.00(+0.41%)
Jul 12, 2013 1451 1501 1426 1452 0 -37.20(-2.50%)
Jul 11, 2013 1460 1547 1394 1489 0 +50.40(+3.50%)
Jul 10, 2013 1423 1468 1419 1439 0 +19.20(+1.35%)
Jul 09, 2013 1345 1487 1344 1420 0 +75.60(+5.62%)
Jul 08, 2013 1320 1355 1306 1344 0 +36.00(+2.75%)
Jul 05, 2013 1291 1314 1284 1308 0 +34.80(+2.73%)
Jul 03, 2013 1268 1276 1262 1273 0 +3.60(+0.28%)
Jul 02, 2013 1208 1282 1200 1270 0 +75.60(+6.33%)
Jul 01, 2013 1174 1255 1174 1194 0 +16.80(+1.43%)
Jun 28, 2013 1109 1200 1102 1177 5,050 +73.20(+6.63%)
Jun 26, 2013 1145 1174 1097 1104 0 -39.60(-3.46%)
Jun 25, 2013 1210 1210 1133 1144 0 -68.40(-5.64%)
Jun 24, 2013 1222 1247 1207 1212 0 -22.80(-1.85%)
Jun 21, 2013 1216 1246 1186 1235 2,308 +22.80(+1.88%)
Jun 20, 2013 1195 1224 1180 1212 0 +13.20(+1.10%)
Jun 19, 2013 1192 1207 1187 1199 0 +10.80(+0.91%)
Jun 18, 2013 1195 1248 1174 1188 0 +3.60(+0.30%)
Jun 17, 2013 1202 1205 1165 1184 0 -6.00(-0.50%)
Jun 14, 2013 1202 1207 1045 1190 0 -18.00(-1.49%)
Jun 13, 2013 1199 1216 1181 1208 1,094 +13.20(+1.10%)
Jun 12, 2013 1122 1224 1122 1195 2,449 +75.60(+6.75%)
Jun 11, 2013 1115 1126 1088 1120 0 +1.20(+0.11%)
Jun 10, 2013 1105 1144 1105 1118 0 +13.20(+1.19%)
Jun 07, 2013 1112 1115 1061 1105 0 +1.20(+0.11%)
Jun 06, 2013 1092 1106 1043 1104 576 +9.60(+0.88%)
Jun 05, 2013 1068 1135 1068 1094 0 -8.40(-0.76%)
Jun 04, 2013 1128 1128 1080 1103 0 -9.60(-0.86%)
Jun 03, 2013 1091 1127 1043 1112 1,512 +37.20(+3.46%)
May 31, 2013 1079 1084 1050 1075 849 +27.60(+2.63%)
May 30, 2013 932.38 1066 932.38 1048 3,587 +112.80(+12.07%)
May 29, 2013 891.60 966.00 889.20 934.80 1,956 +38.40(+4.28%)
May 28, 2013 897.60 904.80 891.60 896.40 667 +9.60(+1.08%)
May 24, 2013 879.60 896.40 870.00 886.80 0 +6.00(+0.68%)
May 23, 2013 853.20 883.20 853.20 880.80 0 +24.00(+2.80%)
May 22, 2013 852.00 865.20 846.12 856.80 0 +10.80(+1.28%)
May 21, 2013 853.20 853.20 837.60 846.00 0 +6.00(+0.71%)
May 20, 2013 847.20 847.20 831.60 840.00 0 -12.00(-1.41%)
May 17, 2013 870.00 870.00 843.60 852.00 0 -16.80(-1.93%)
May 16, 2013 876.00 878.40 852.00 868.80 590 -6.00(-0.69%)
May 15, 2013 870.00 900.00 853.20 874.80 0 +31.20(+3.70%)
May 13, 2013 843.60 850.80 840.00 843.60 0 -3.60(-0.42%)
May 10, 2013 826.80 850.80 826.80 847.20 0 +24.00(+2.92%)
May 09, 2013 830.40 832.80 816.00 823.20 0 -18.00(-2.14%)
May 08, 2013 840.00 847.20 835.20 841.20 0 +2.40(+0.29%)
May 07, 2013 828.00 842.39 828.00 838.80 0 -4.80(-0.57%)
May 06, 2013 843.60 851.83 831.60 843.60 0 +3.60(+0.43%)
May 03, 2013 823.20 850.80 813.60 840.00 0 +26.40(+3.24%)
May 02, 2013 787.20 847.20 772.80 813.60 0 +36.00(+4.63%)
May 01, 2013 842.40 842.40 775.20 777.60 0 -64.80(-7.69%)
Apr 30, 2013 831.60 854.40 828.00 842.40 0 +7.20(+0.86%)
Apr 29, 2013 824.40 856.80 824.40 835.20 377 +15.60(+1.90%)
Apr 26, 2013 840.00 840.00 819.00 819.60 530 -19.20(-2.29%)
Apr 25, 2013 860.40 860.40 830.40 838.80 517 -22.80(-2.65%)
Apr 24, 2013 806.41 864.00 806.41 861.60 220 +33.60(+4.06%)
Apr 23, 2013 823.20 830.40 820.80 828.00 401 +12.00(+1.47%)
Apr 22, 2013 826.80 841.20 805.21 816.00 382 -18.00(-2.16%)
Apr 19, 2013 825.60 840.00 814.19 834.00 377 +6.00(+0.72%)
Apr 18, 2013 843.60 847.20 828.00 828.00 816 -12.00(-1.43%)
Apr 17, 2013 844.80 860.40 828.00 840.00 434 -13.20(-1.55%)
Apr 16, 2013 850.80 858.00 840.00 853.20 167 +8.40(+0.99%)
Apr 15, 2013 831.60 858.00 825.60 844.80 357 +12.00(+1.44%)
Apr 12, 2013 807.60 834.00 807.60 832.80 135 +15.60(+1.91%)
Apr 11, 2013 816.00 823.20 810.00 817.20 356 +3.60(+0.44%)
Apr 10, 2013 813.60 826.80 804.00 813.60 332 -1.20(-0.15%)
Apr 09, 2013 811.20 838.80 804.30 814.80 763 -19.20(-2.30%)
Apr 08, 2013 837.60 840.00 822.00 834.00 1,787 -2.40(-0.29%)
Apr 05, 2013 819.60 894.00 818.40 836.40 316 +18.00(+2.20%)
Apr 04, 2013 814.80 864.00 776.40 818.40 688 -70.80(-7.96%)
Apr 03, 2013 909.60 909.60 871.20 889.20 284 -21.60(-2.37%)
Apr 02, 2013 930.00 930.00 897.60 910.80 1,351 -9.60(-1.04%)
Apr 01, 2013 930.00 930.00 916.80 920.40 162 -9.60(-1.03%)
Mar 28, 2013 922.80 930.00 919.20 930.00 440 +9.60(+1.04%)
Mar 27, 2013 867.60 930.00 867.60 920.40 100 +45.60(+5.21%)
Mar 26, 2013 868.80 874.80 864.00 874.80 77 +7.20(+0.83%)
Mar 25, 2013 847.20 867.60 822.00 867.60 107 +14.40(+1.69%)
Mar 22, 2013 807.60 872.40 807.60 853.20 189 +50.40(+6.28%)
Mar 21, 2013 832.80 946.80 799.20 802.80 1,002 -37.20(-4.43%)
Mar 20, 2013 840.00 859.20 798.00 840.00 170 +33.60(+4.17%)
Mar 19, 2013 812.40 823.20 787.20 806.40 254 -4.80(-0.59%)
Mar 18, 2013 807.60 838.79 807.60 811.20 1,939 -1.20(-0.15%)
Mar 15, 2013 777.60 838.80 762.00 812.40 2,279 +36.00(+4.64%)
Mar 14, 2013 776.40 778.80 732.00 776.40 1,926 -2.40(-0.31%)
Mar 13, 2013 753.60 780.00 724.80 778.80 114 +38.40(+5.19%)
Mar 12, 2013 736.80 756.00 720.01 740.40 176 +4.80(+0.65%)
Mar 11, 2013 738.00 739.20 716.40 735.60 190 -1.20(-0.16%)
Mar 08, 2013 724.80 758.40 709.21 736.80 146 +28.80(+4.07%)
Mar 07, 2013 657.60 750.00 619.21 708.00 521 +48.00(+7.27%)
Mar 06, 2013 648.00 670.80 638.40 660.00 308 +20.40(+3.19%)
Mar 05, 2013 643.20 643.20 599.42 639.60 99 +21.60(+3.50%)
Mar 04, 2013 594.00 631.20 594.00 618.00 78 +22.80(+3.83%)
Mar 01, 2013 608.40 624.00 583.20 595.20 345 -22.80(-3.69%)
Feb 28, 2013 596.40 618.00 564.00 618.00 562 +21.60(+3.62%)
Feb 27, 2013 618.00 625.20 582.00 596.40 215 -20.40(-3.31%)
Feb 26, 2013 590.40 648.00 590.40 616.80 88 -19.20(-3.02%)
Feb 22, 2013 634.80 660.00 577.20 636.00 151 +9.60(+1.53%)
Feb 21, 2013 644.40 654.00 620.40 626.40 68 -15.60(-2.43%)
Feb 20, 2013 675.60 703.20 640.80 642.00 205 -10.80(-1.65%)
Feb 19, 2013 654.00 664.80 648.00 652.80 108 +4.80(+0.74%)
Feb 15, 2013 690.00 690.00 648.00 648.00 173 -37.20(-5.43%)
Feb 14, 2013 675.60 687.60 672.00 685.20 72 +7.20(+1.06%)
Feb 13, 2013 651.72 684.00 651.60 678.00 172 +19.20(+2.91%)
Feb 12, 2013 672.00 677.88 651.60 658.80 305 -16.80(-2.49%)
Feb 11, 2013 681.60 709.20 661.20 675.60 163 -3.60(-0.53%)
Feb 08, 2013 678.00 702.00 662.40 679.20 246 +4.80(+0.71%)
Feb 07, 2013 718.80 727.20 664.80 674.40 209 -45.60(-6.33%)
Feb 06, 2013 715.20 722.40 681.61 720.00 101 +22.80(+3.27%)
Feb 04, 2013 706.80 738.00 666.00 697.20 324 -21.60(-3.01%)
Feb 01, 2013 733.20 765.84 702.00 718.80 562 -2.40(-0.33%)
Jan 31, 2013 718.80 770.40 708.00 721.20 828 +3.60(+0.50%)
Jan 30, 2013 698.40 747.62 698.40 717.60 485 +16.80(+2.40%)
Jan 29, 2013 686.40 711.60 682.80 700.80 138 +12.00(+1.74%)
Jan 28, 2013 688.80 711.60 672.00 688.80 261 -1.20(-0.17%)
Jan 25, 2013 704.40 717.60 674.41 690.00 312 -14.40(-2.04%)
Jan 24, 2013 694.80 711.60 635.71 704.40 292 +8.40(+1.21%)
Jan 23, 2013 684.00 708.00 664.20 696.00 212 +27.60(+4.13%)
Jan 22, 2013 649.20 678.00 616.80 668.40 401 +21.60(+3.34%)
Jan 18, 2013 631.20 658.80 600.00 646.80 126 +12.00(+1.89%)
Jan 17, 2013 610.80 634.80 595.20 634.80 120 +27.60(+4.55%)
Jan 16, 2013 582.00 610.80 564.00 607.20 122 +25.20(+4.33%)
Jan 15, 2013 566.40 582.00 560.40 582.00 185 +14.40(+2.54%)
Jan 14, 2013 576.00 614.40 561.60 567.60 798 -51.60(-8.33%)
Jan 11, 2013 682.80 682.80 600.00 619.20 1,102 -62.40(-9.15%)
Jan 10, 2013 721.20 722.40 672.00 681.60 339 -37.20(-5.18%)
Jan 09, 2013 727.20 727.20 704.40 718.80 205 -8.40(-1.16%)
Jan 08, 2013 708.00 741.60 680.40 727.20 329 +18.00(+2.54%)
Jan 07, 2013 716.40 739.19 691.20 709.20 381 -6.00(-0.84%)
Jan 04, 2013 763.20 780.00 690.00 715.20 501 -37.20(-4.94%)
Jan 03, 2013 771.60 780.00 744.00 752.40 342 -14.40(-1.88%)
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.