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

Regulus Therapeutics (NQ: RGLS )

2.420 +0.150 (+6.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2016 270.00 270.00 270.00 0 -9.00(-3.23%)
Dec 29, 2016 288.00 297.10 276.00 279.00 6,123 -9.00(-3.12%)
Dec 28, 2016 324.00 324.00 285.00 288.00 5,101 -30.00(-9.43%)
Dec 27, 2016 306.00 330.00 300.00 318.00 5,566 +12.00(+3.92%)
Dec 23, 2016 306.00 306.00 306.00 0 +12.00(+4.08%)
Dec 22, 2016 282.00 300.00 282.00 294.00 2,115 +6.00(+2.08%)
Dec 21, 2016 282.00 297.00 282.00 288.00 4,177 +12.00(+4.35%)
Dec 20, 2016 288.00 318.00 276.00 276.00 6,638 -18.00(-6.12%)
Dec 19, 2016 300.00 306.00 288.00 294.00 7,345 +6.00(+2.08%)
Dec 16, 2016 288.00 300.00 276.00 288.00 22,940 +18.00(+6.67%)
Dec 15, 2016 282.00 294.00 270.00 270.00 4,665 -18.00(-6.25%)
Dec 14, 2016 288.00 291.00 276.00 288.00 2,830 -6.00(-2.04%)
Dec 13, 2016 288.00 300.00 276.00 294.00 3,774 +6.00(+2.08%)
Dec 12, 2016 294.00 294.00 276.00 288.00 4,252 -12.00(-4.00%)
Dec 09, 2016 318.00 323.40 282.00 300.00 5,826 -12.00(-3.85%)
Dec 08, 2016 312.00 318.00 300.00 312.00 2,994 -6.00(-1.89%)
Dec 07, 2016 306.00 324.00 291.00 318.00 3,133 +0.00(+0.00%)
Dec 06, 2016 354.00 361.20 300.00 318.00 4,588 -24.00(-7.02%)
Dec 05, 2016 300.00 342.00 285.00 342.00 6,082 +42.00(+14.00%)
Dec 02, 2016 282.00 300.00 278.88 300.00 2,733 +12.00(+4.17%)
Dec 01, 2016 300.00 306.00 264.00 288.00 5,610 -6.00(-2.04%)
Nov 30, 2016 306.00 318.00 294.00 294.00 4,576 -12.00(-3.92%)
Nov 29, 2016 306.00 318.00 294.00 306.00 2,769 +0.00(+0.00%)
Nov 28, 2016 336.00 336.00 306.00 306.00 3,597 -18.00(-5.56%)
Nov 25, 2016 372.00 372.00 324.00 324.00 2,477 -30.00(-8.47%)
Nov 23, 2016 354.00 354.00 354.00 0 +60.00(+20.41%)
Nov 22, 2016 324.00 328.80 288.00 294.00 6,758 -18.00(-5.77%)
Nov 21, 2016 330.00 336.00 300.00 312.00 3,831 -18.00(-5.45%)
Nov 18, 2016 342.00 342.00 318.00 330.00 2,259 -6.00(-1.79%)
Nov 17, 2016 360.00 366.00 321.00 336.00 5,364 -18.00(-5.08%)
Nov 16, 2016 348.00 354.00 336.00 354.00 1,267 +0.00(+0.00%)
Nov 15, 2016 396.00 405.00 348.00 354.00 4,414 -36.00(-9.23%)
Nov 14, 2016 360.00 390.00 348.00 390.00 4,912 +48.00(+14.04%)
Nov 11, 2016 312.00 349.20 303.00 342.00 3,959 +30.00(+9.62%)
Nov 10, 2016 318.00 330.00 300.00 312.00 4,835 +6.00(+1.96%)
Nov 09, 2016 270.00 312.00 270.00 306.00 4,071 +42.00(+15.91%)
Nov 08, 2016 276.00 276.00 255.00 264.00 2,373 -12.00(-4.35%)
Nov 07, 2016 288.00 298.80 270.00 276.00 2,022 -6.00(-2.13%)
Nov 04, 2016 294.00 306.00 270.00 282.00 6,094 -12.00(-4.08%)
Nov 03, 2016 312.00 312.00 294.00 294.00 6,139 -18.00(-5.77%)
Nov 02, 2016 312.00 324.00 294.00 312.00 8,531 -24.00(-7.14%)
Nov 01, 2016 330.00 351.00 330.00 336.00 1,537 +6.00(+1.82%)
Oct 31, 2016 318.00 336.00 318.00 330.00 1,533 +10.80(+3.38%)
Oct 28, 2016 330.00 331.80 313.20 319.20 2,780 -12.00(-3.62%)
Oct 27, 2016 346.80 355.20 330.00 331.20 2,166 -13.20(-3.83%)
Oct 26, 2016 330.00 345.60 326.03 344.40 1,965 +12.00(+3.61%)
Oct 25, 2016 338.40 338.40 320.40 332.40 2,640 -4.80(-1.42%)
Oct 24, 2016 342.00 344.40 316.80 337.20 3,033 -3.60(-1.06%)
Oct 21, 2016 325.20 350.40 324.00 340.80 2,205 +12.00(+3.65%)
Oct 20, 2016 322.80 336.00 313.20 328.80 3,897 +6.00(+1.86%)
Oct 19, 2016 342.00 343.20 321.60 322.80 3,633 -18.00(-5.28%)
Oct 18, 2016 343.20 346.80 331.20 340.80 2,502 +1.80(+0.53%)
Oct 17, 2016 356.40 357.60 330.00 339.00 3,654 -15.00(-4.24%)
Oct 14, 2016 375.60 380.40 354.00 354.00 4,929 -15.60(-4.22%)
Oct 13, 2016 369.60 391.20 363.72 369.60 3,442 -4.80(-1.28%)
Oct 12, 2016 394.80 399.59 369.60 374.40 2,969 -21.60(-5.45%)
Oct 11, 2016 414.00 414.00 386.40 396.00 4,250 -20.40(-4.90%)
Oct 10, 2016 396.00 423.60 396.00 416.40 2,333 +26.40(+6.77%)
Oct 07, 2016 404.40 410.40 386.40 390.00 2,139 -13.20(-3.27%)
Oct 06, 2016 416.40 418.68 397.20 403.20 3,661 -19.20(-4.55%)
Oct 05, 2016 393.60 438.00 391.21 422.40 6,431 +33.60(+8.64%)
Oct 04, 2016 394.80 404.40 387.60 388.80 1,620 -7.20(-1.82%)
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.