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

Regulus Therapeutics (NQ: RGLS )

2.220 -0.040 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
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%)
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.