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

Regulus Therapeutics (NQ: RGLS )

2.270 +0.050 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
May 30, 2014 824.40 833.76 778.80 807.60 469 -18.00(-2.18%)
May 29, 2014 837.36 843.36 817.20 825.60 1,068 -3.60(-0.43%)
May 28, 2014 834.00 842.40 819.60 829.20 500 -9.60(-1.14%)
May 27, 2014 795.60 843.60 791.52 838.80 1,185 +60.00(+7.70%)
May 23, 2014 742.80 778.80 778.80 778.80 396 +20.40(+2.69%)
May 22, 2014 754.80 783.12 752.40 758.40 382 +0.00(+0.00%)
May 21, 2014 831.12 831.12 750.00 758.40 451 -44.40(-5.53%)
May 20, 2014 822.00 826.80 788.40 802.80 684 -24.00(-2.90%)
May 19, 2014 765.60 834.00 765.60 826.80 717 +57.60(+7.49%)
May 16, 2014 766.80 795.12 743.99 769.20 286 +1.20(+0.16%)
May 15, 2014 804.00 811.20 756.01 768.00 647 -34.80(-4.33%)
May 14, 2014 812.40 816.00 768.00 802.80 1,080 -6.00(-0.74%)
May 13, 2014 818.40 829.20 794.40 808.80 1,346 +8.40(+1.05%)
May 12, 2014 780.00 817.20 765.60 800.40 1,094 +24.00(+3.09%)
May 09, 2014 672.00 800.40 648.48 776.40 1,153 +80.40(+11.55%)
May 08, 2014 732.00 733.44 691.20 696.00 1,799 -44.40(-6.00%)
May 07, 2014 775.20 775.20 724.80 740.40 973 -36.00(-4.64%)
May 06, 2014 817.20 819.00 771.60 776.40 914 -46.80(-5.69%)
May 05, 2014 800.40 830.40 790.80 823.20 299 +12.00(+1.48%)
May 02, 2014 878.40 880.80 798.00 811.20 793 -60.00(-6.89%)
May 01, 2014 854.40 910.80 818.40 871.20 1,137 +15.60(+1.82%)
Apr 30, 2014 825.60 859.20 801.60 855.60 519 +25.20(+3.03%)
Apr 29, 2014 832.80 856.80 811.32 830.40 528 +1.20(+0.14%)
Apr 28, 2014 805.20 851.99 778.80 829.20 776 +22.80(+2.83%)
Apr 25, 2014 855.60 855.60 792.00 806.40 1,199 -56.40(-6.54%)
Apr 24, 2014 859.20 886.80 817.20 862.80 726 +13.20(+1.55%)
Apr 23, 2014 879.60 890.88 828.00 849.60 935 -33.60(-3.80%)
Apr 22, 2014 841.20 903.60 841.20 883.20 604 +48.00(+5.75%)
Apr 21, 2014 835.20 847.20 810.00 835.20 1,214 +0.00(+0.00%)
Apr 17, 2014 831.60 835.20 835.20 835.20 685 -2.40(-0.29%)
Apr 16, 2014 826.80 858.00 813.72 837.60 815 +26.40(+3.25%)
Apr 15, 2014 848.40 855.60 732.00 811.20 2,591 -40.80(-4.79%)
Apr 14, 2014 894.00 907.20 828.00 852.00 1,164 -34.80(-3.92%)
Apr 11, 2014 926.40 937.20 846.00 886.80 3,162 -50.40(-5.38%)
Apr 10, 2014 990.00 990.00 910.80 937.20 1,281 -49.20(-4.99%)
Apr 09, 2014 924.00 993.60 908.40 986.40 1,112 +64.80(+7.03%)
Apr 08, 2014 915.60 951.60 877.20 921.60 884 +4.80(+0.52%)
Apr 07, 2014 862.80 922.80 840.00 916.80 1,344 +44.40(+5.09%)
Apr 04, 2014 948.00 948.00 841.20 872.40 1,649 -63.60(-6.79%)
Apr 03, 2014 1030 1030 925.20 936.00 1,419 -96.00(-9.30%)
Apr 02, 2014 1037 1069 1009 1032 743 +1.20(+0.12%)
Apr 01, 2014 1088 1108 978.00 1031 2,732 -51.60(-4.77%)
Mar 31, 2014 960.00 1104 948.00 1082 1,457 +105.60(+10.81%)
Mar 28, 2014 1036 1093 966.00 976.80 3,350 -73.20(-6.97%)
Mar 27, 2014 1020 1081 1008 1050 860 +28.80(+2.82%)
Mar 26, 2014 1076 1109 1015 1021 877 -46.80(-4.38%)
Mar 25, 2014 1064 1128 1015 1068 755 -3.60(-0.34%)
Mar 24, 2014 1154 1199 1048 1072 1,589 -57.60(-5.10%)
Mar 21, 2014 1262 1273 1123 1129 1,787 -124.80(-9.95%)
Mar 20, 2014 1250 1285 1248 1254 332 -3.60(-0.29%)
Mar 19, 2014 1304 1319 1245 1258 517 -48.00(-3.68%)
Mar 18, 2014 1240 1320 1240 1306 849 +58.80(+4.72%)
Mar 17, 2014 1268 1274 1236 1247 551 +20.40(+1.66%)
Mar 14, 2014 1283 1315 1205 1226 906 -64.80(-5.02%)
Mar 13, 2014 1314 1352 1274 1291 1,002 -12.00(-0.92%)
Mar 12, 2014 1256 1320 1231 1303 1,067 +46.80(+3.72%)
Mar 11, 2014 1249 1281 1226 1256 1,230 +2.40(+0.19%)
Mar 10, 2014 1264 1291 1207 1254 1,247 +18.00(+1.46%)
Mar 07, 2014 1279 1286 1189 1236 1,525 -32.40(-2.55%)
Mar 06, 2014 1357 1397 1265 1268 1,476 -115.20(-8.33%)
Mar 05, 2014 1362 1386 1322 1384 1,747 +26.40(+1.95%)
Mar 04, 2014 1363 1389 1294 1357 5,507 -32.40(-2.33%)
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.