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

Regulus Therapeutics (NQ: RGLS )

2.510 +0.210 (+9.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2018 80.40 82.79 76.80 78.60 995 -2.28(-2.82%)
Apr 27, 2018 84.00 86.40 76.20 80.88 1,264 +0.36(+0.45%)
Apr 26, 2018 78.60 81.00 76.80 80.52 2,105 +1.72(+2.18%)
Apr 25, 2018 76.80 80.03 76.20 78.80 1,389 +1.93(+2.51%)
Apr 24, 2018 76.80 79.24 76.42 76.87 2,563 -1.01(-1.29%)
Apr 23, 2018 78.41 80.36 76.80 77.88 1,561 -0.53(-0.67%)
Apr 20, 2018 80.40 82.80 76.92 78.41 1,651 -0.74(-0.94%)
Apr 19, 2018 81.60 82.80 78.17 79.15 1,310 +0.00(+0.00%)
Apr 18, 2018 78.79 81.00 76.46 79.15 2,787 -1.01(-1.26%)
Apr 17, 2018 76.80 81.24 75.64 80.16 5,460 +3.46(+4.51%)
Apr 16, 2018 76.80 81.29 76.20 76.70 2,801 -0.10(-0.13%)
Apr 13, 2018 76.80 77.16 75.60 76.80 2,066 +0.23(+0.30%)
Apr 12, 2018 79.20 79.20 76.01 76.57 3,438 -1.42(-1.82%)
Apr 11, 2018 79.62 80.39 76.43 77.99 2,890 -0.08(-0.11%)
Apr 10, 2018 78.00 79.44 77.05 78.07 2,814 +0.66(+0.85%)
Apr 09, 2018 80.95 80.95 75.84 77.41 3,507 -2.69(-3.36%)
Apr 06, 2018 83.88 85.80 79.20 80.10 1,544 -4.25(-5.04%)
Apr 05, 2018 82.80 84.60 81.01 84.35 1,880 +1.56(+1.88%)
Apr 04, 2018 80.40 85.31 80.40 82.79 2,077 +1.76(+2.18%)
Apr 03, 2018 79.20 87.00 78.08 81.02 2,918 +1.94(+2.46%)
Apr 02, 2018 85.20 85.55 78.01 79.08 2,524 -7.02(-8.15%)
Mar 29, 2018 86.10 86.10 86.10 0 -1.26(-1.44%)
Mar 28, 2018 96.00 96.60 86.56 87.36 14,127 -9.00(-9.34%)
Mar 27, 2018 98.40 100.80 96.00 96.36 4,223 -1.80(-1.83%)
Mar 26, 2018 97.20 100.59 97.20 98.16 2,100 -1.42(-1.42%)
Mar 23, 2018 97.20 102.60 97.20 99.58 3,326 +1.38(+1.41%)
Mar 22, 2018 98.99 102.00 97.44 98.20 4,702 -1.98(-1.98%)
Mar 21, 2018 99.56 104.40 97.34 100.18 4,704 +2.84(+2.92%)
Mar 20, 2018 99.60 103.20 97.20 97.33 5,176 -1.46(-1.48%)
Mar 19, 2018 100.80 103.15 97.20 98.80 3,573 -2.00(-1.99%)
Mar 16, 2018 100.58 104.40 99.43 100.80 2,848 +0.66(+0.66%)
Mar 15, 2018 99.60 103.16 98.40 100.14 4,850 +0.73(+0.74%)
Mar 14, 2018 105.60 106.73 96.00 99.41 15,727 -6.59(-6.22%)
Mar 13, 2018 107.40 109.20 105.52 106.00 5,011 -4.14(-3.76%)
Mar 12, 2018 114.00 114.96 105.60 110.14 7,054 -3.62(-3.19%)
Mar 09, 2018 108.00 115.18 105.72 113.76 20,852 +12.35(+12.18%)
Mar 08, 2018 144.00 144.00 101.27 101.41 46,622 -48.59(-32.39%)
Mar 07, 2018 145.20 152.40 141.60 150.00 3,927 +4.80(+3.31%)
Mar 06, 2018 144.00 150.00 139.20 145.20 3,834 +4.80(+3.42%)
Mar 05, 2018 141.60 144.00 134.40 140.40 1,781 -1.20(-0.85%)
Mar 02, 2018 128.40 142.80 126.79 141.60 1,951 +12.00(+9.26%)
Mar 01, 2018 135.60 135.60 123.60 129.60 2,759 -3.60(-2.70%)
Feb 28, 2018 142.80 142.80 129.60 133.20 3,581 -7.20(-5.13%)
Feb 27, 2018 140.40 144.00 138.60 140.40 1,455 +0.00(+0.00%)
Feb 26, 2018 140.40 144.00 136.79 140.40 1,970 +1.20(+0.86%)
Feb 23, 2018 144.00 148.80 136.80 139.20 3,051 -4.80(-3.33%)
Feb 22, 2018 150.00 152.64 135.60 144.00 2,179 -1.20(-0.83%)
Feb 21, 2018 148.80 148.80 144.00 145.20 1,289 -2.40(-1.63%)
Feb 20, 2018 144.00 150.00 141.60 147.60 1,063 +3.60(+2.50%)
Feb 16, 2018 144.00 144.00 144.00 0 -2.40(-1.64%)
Feb 15, 2018 148.80 153.00 140.40 146.40 3,282 -4.80(-3.17%)
Feb 14, 2018 147.60 153.60 142.80 151.20 2,091 +2.40(+1.61%)
Feb 13, 2018 139.20 149.88 139.20 148.80 2,517 +9.60(+6.90%)
Feb 12, 2018 135.60 140.40 133.20 139.20 1,743 +6.00(+4.50%)
Feb 09, 2018 136.80 138.00 122.40 133.20 4,521 -2.40(-1.77%)
Feb 08, 2018 142.80 134.40 135.60 1,573 -3.60(-2.59%)
Feb 07, 2018 136.80 136.80 134.40 139.20 2,189 +3.60(+2.65%)
Feb 06, 2018 140.40 142.80 133.20 135.60 2,655 -1.20(-0.88%)
Feb 05, 2018 150.00 150.60 135.60 136.80 3,253 -13.20(-8.80%)
Feb 02, 2018 144.00 152.39 140.52 150.00 4,520 +6.00(+4.17%)
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.