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

Regulus Therapeutics (NQ: RGLS )

2.650 -0.040 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2015 1612 1721 1612 1694 5,622 +64.80(+3.98%)
May 28, 2015 1636 1636 1582 1630 2,037 -6.00(-0.37%)
May 27, 2015 1556 1642 1536 1636 3,677 +87.60(+5.66%)
May 26, 2015 1532 1562 1500 1548 1,734 +6.00(+0.39%)
May 22, 2015 1529 1542 1542 1542 1,330 +12.00(+0.78%)
May 21, 2015 1565 1580 1520 1530 1,688 -37.20(-2.37%)
May 20, 2015 1584 1601 1495 1567 2,751 -18.00(-1.14%)
May 19, 2015 1530 1614 1502 1585 3,501 +64.80(+4.26%)
May 18, 2015 1486 1525 1466 1520 6,717 +27.60(+1.85%)
May 15, 2015 1550 1550 1483 1493 5,692 -52.80(-3.42%)
May 14, 2015 1608 1630 1540 1546 4,400 -57.60(-3.59%)
May 13, 2015 1608 1679 1584 1603 4,164 +2.40(+0.15%)
May 12, 2015 1655 1676 1595 1601 3,835 -69.60(-4.17%)
May 11, 2015 1668 1712 1640 1670 3,438 +10.80(+0.65%)
May 08, 2015 1573 1740 1573 1660 4,143 +98.40(+6.30%)
May 07, 2015 1541 1586 1510 1561 3,095 +1.20(+0.08%)
May 06, 2015 1536 1571 1521 1560 3,318 +28.80(+1.88%)
May 05, 2015 1598 1602 1517 1531 3,615 -82.80(-5.13%)
May 04, 2015 1616 1703 1601 1614 4,722 -2.40(-0.15%)
May 01, 2015 1516 1620 1508 1616 6,477 +110.40(+7.33%)
Apr 30, 2015 1566 1592 1482 1506 6,944 -79.20(-5.00%)
Apr 29, 2015 1667 1680 1531 1585 8,291 -61.20(-3.72%)
Apr 28, 2015 1746 1771 1620 1646 8,876 -104.40(-5.96%)
Apr 27, 2015 2048 2080 1746 1751 21,373 -348.00(-16.58%)
Apr 24, 2015 2194 2209 2096 2099 3,695 -96.00(-4.37%)
Apr 23, 2015 2082 2210 2045 2195 8,203 +106.80(+5.11%)
Apr 22, 2015 2146 2146 2040 2088 2,713 -26.40(-1.25%)
Apr 21, 2015 2113 2202 2088 2114 4,335 +52.80(+2.56%)
Apr 20, 2015 2089 2089 1969 2062 4,404 -14.40(-0.69%)
Apr 17, 2015 2040 2094 1999 2076 4,743 +14.40(+0.70%)
Apr 16, 2015 2074 2102 2010 2062 2,432 -16.80(-0.81%)
Apr 15, 2015 2070 2088 2005 2078 3,138 +18.00(+0.87%)
Apr 14, 2015 2102 2142 2040 2060 1,549 -52.80(-2.50%)
Apr 13, 2015 2141 2160 2098 2113 3,238 -15.60(-0.73%)
Apr 10, 2015 2095 2148 2090 2129 2,700 +55.20(+2.66%)
Apr 09, 2015 2107 2171 2030 2074 5,373 -79.20(-3.68%)
Apr 08, 2015 2132 2260 2114 2153 20,649 +238.80(+12.48%)
Apr 07, 2015 1967 2029 1912 1914 5,333 -52.80(-2.68%)
Apr 06, 2015 1992 2057 1965 1967 2,339 -72.00(-3.53%)
Apr 02, 2015 2089 2039 2039 2039 2,120 -55.20(-2.64%)
Apr 01, 2015 2011 2099 1950 2094 4,325 +61.20(+3.01%)
Mar 31, 2015 2065 2111 2016 2033 4,083 -38.40(-1.85%)
Mar 30, 2015 2051 2080 1987 2071 2,750 +52.80(+2.62%)
Mar 27, 2015 1990 2058 1954 2018 2,779 +31.20(+1.57%)
Mar 26, 2015 1963 2030 1904 1987 3,751 +4.80(+0.24%)
Mar 25, 2015 2136 2182 1964 1982 4,417 -106.80(-5.11%)
Mar 24, 2015 2142 2190 2074 2089 3,040 -44.40(-2.08%)
Mar 23, 2015 2202 2220 2065 2134 5,039 -61.20(-2.79%)
Mar 20, 2015 2368 2425 2165 2195 8,254 -152.40(-6.49%)
Mar 19, 2015 2284 2443 2280 2347 7,069 +67.20(+2.95%)
Mar 18, 2015 2276 2314 2230 2280 3,468 -15.60(-0.68%)
Mar 17, 2015 2309 2315 2207 2296 2,991 -7.20(-0.31%)
Mar 16, 2015 2314 2318 2221 2303 3,599 +10.80(+0.47%)
Mar 13, 2015 2300 2357 2216 2292 3,401 -1.20(-0.05%)
Mar 12, 2015 2371 2374 2266 2293 2,126 -68.40(-2.90%)
Mar 11, 2015 2344 2417 2212 2362 4,516 +7.20(+0.31%)
Mar 10, 2015 2320 2394 2270 2354 3,309 -20.40(-0.86%)
Mar 09, 2015 2482 2495 2306 2375 5,079 -109.20(-4.40%)
Mar 06, 2015 2538 2538 2335 2484 9,480 -51.60(-2.04%)
Mar 05, 2015 2243 2546 2225 2536 14,458 +310.80(+13.97%)
Mar 04, 2015 2176 2263 2107 2225 2,908 +30.00(+1.37%)
Mar 03, 2015 2220 2246 2119 2195 3,192 -33.60(-1.51%)
Mar 02, 2015 2221 2254 2184 2228 1,575 +6.00(+0.27%)
Feb 27, 2015 2302 2339 2186 2222 2,699 -93.60(-4.04%)
Feb 26, 2015 2252 2316 2201 2316 3,237 +58.80(+2.60%)
Feb 25, 2015 2166 2273 2152 2257 3,759 +98.40(+4.56%)
Feb 24, 2015 2248 2254 2135 2159 2,957 -73.20(-3.28%)
Feb 23, 2015 2273 2328 2204 2232 5,545 -12.00(-0.53%)
Feb 20, 2015 2197 2262 2157 2244 8,415 +98.40(+4.59%)
Feb 19, 2015 1978 2162 1955 2146 5,725 +85.20(+4.14%)
Feb 18, 2015 2056 2069 1998 2060 3,951 +7.20(+0.35%)
Feb 17, 2015 2039 2093 2018 2053 3,832 +31.20(+1.54%)
Feb 13, 2015 2068 2022 2022 2022 2,285 -15.60(-0.77%)
Feb 12, 2015 1981 2051 1926 2038 3,205 +87.60(+4.49%)
Feb 11, 2015 2009 2100 1908 1950 5,089 -58.80(-2.93%)
Feb 10, 2015 1914 2060 1891 2009 7,177 +132.00(+7.03%)
Feb 09, 2015 1733 1968 1650 1877 28,218 -146.40(-7.24%)
Feb 06, 2015 2064 2174 1999 2023 3,565 -44.40(-2.15%)
Feb 05, 2015 2046 2128 2027 2068 4,102 +21.60(+1.06%)
Feb 04, 2015 2070 2070 1930 2046 11,809 -81.60(-3.84%)
Feb 03, 2015 2228 2232 2081 2128 6,015 -90.00(-4.06%)
Feb 02, 2015 2369 2398 2148 2218 7,971 -80.40(-3.50%)
Jan 30, 2015 2214 2362 2207 2298 11,299 +68.40(+3.07%)
Jan 29, 2015 2132 2237 2046 2230 5,457 +110.40(+5.21%)
Jan 28, 2015 2274 2309 2088 2119 11,641 -148.80(-6.56%)
Jan 27, 2015 2284 2328 2225 2268 4,797 -62.40(-2.68%)
Jan 26, 2015 2232 2359 2201 2330 7,975 +105.60(+4.75%)
Jan 23, 2015 2185 2258 2161 2225 3,704 +33.60(+1.53%)
Jan 22, 2015 2174 2196 2083 2191 3,425 +28.80(+1.33%)
Jan 21, 2015 2225 2258 2142 2162 6,217 -62.40(-2.80%)
Jan 20, 2015 2158 2246 2102 2225 3,935 +61.20(+2.83%)
Jan 16, 2015 2004 2188 1962 2164 3,394 +152.40(+7.58%)
Jan 15, 2015 2164 2176 1979 2011 4,325 -152.40(-7.04%)
Jan 14, 2015 2129 2189 2100 2164 3,071 +14.40(+0.67%)
Jan 13, 2015 2294 2304 2114 2149 5,035 -118.80(-5.24%)
Jan 12, 2015 2336 2355 2251 2268 4,025 -51.60(-2.22%)
Jan 09, 2015 2334 2387 2210 2320 7,457 -37.20(-1.58%)
Jan 08, 2015 2064 2422 2064 2357 21,008 +307.20(+14.99%)
Jan 07, 2015 1897 2062 1896 2050 3,552 +168.00(+8.93%)
Jan 06, 2015 1948 1992 1842 1882 5,304 -67.20(-3.45%)
Jan 05, 2015 2058 2142 1922 1949 6,297 -114.00(-5.53%)
Jan 02, 2015 2000 2138 1993 2063 8,986 +138.00(+7.17%)
Dec 31, 2014 1942 1925 1925 1925 2,647 +0.00(+0.00%)
Dec 30, 2014 1924 1993 1916 1925 2,426 -20.40(-1.05%)
Dec 29, 2014 1864 1946 1856 1945 3,073 +87.60(+4.72%)
Dec 26, 2014 1783 1865 1762 1858 1,247 +84.00(+4.74%)
Dec 24, 2014 1764 1774 1774 1774 1,577 +28.80(+1.65%)
Dec 23, 2014 1889 1904 1714 1745 5,807 -169.20(-8.84%)
Dec 22, 2014 1967 2063 1873 1914 8,195 -99.60(-4.95%)
Dec 19, 2014 1954 2074 1891 2014 28,686 +76.80(+3.97%)
Dec 18, 2014 1894 2009 1886 1937 5,297 +79.20(+4.26%)
Dec 17, 2014 1795 1876 1769 1858 3,212 +62.40(+3.48%)
Dec 16, 2014 1854 1902 1788 1795 3,313 -58.80(-3.17%)
Dec 15, 2014 1933 1943 1838 1854 3,394 -73.20(-3.80%)
Dec 12, 2014 1950 1999 1886 1927 3,279 -30.00(-1.53%)
Dec 11, 2014 1940 1999 1912 1957 3,557 +20.40(+1.05%)
Dec 10, 2014 2035 2075 1930 1937 4,060 -111.60(-5.45%)
Dec 09, 2014 1902 2075 1897 2048 4,648 +88.80(+4.53%)
Dec 08, 2014 2083 2113 1951 1960 5,218 -126.00(-6.04%)
Dec 05, 2014 2107 2146 2054 2086 2,280 +1.20(+0.06%)
Dec 04, 2014 2074 2138 2059 2084 3,883 +10.80(+0.52%)
Dec 03, 2014 2131 2166 2058 2074 3,638 -57.60(-2.70%)
Dec 02, 2014 2142 2202 2088 2131 5,029 +8.40(+0.40%)
Dec 01, 2014 2243 2243 2099 2123 6,066 -126.00(-5.60%)
Nov 28, 2014 2209 2410 2208 2249 7,531 +20.40(+0.92%)
Nov 26, 2014 2090 2228 2228 2228 8,084 +135.60(+6.48%)
Nov 25, 2014 2158 2159 2038 2093 7,639 -54.00(-2.52%)
Nov 24, 2014 2117 2250 1986 2147 18,576 +199.20(+10.23%)
Nov 21, 2014 1913 1952 1860 1948 5,692 +64.80(+3.44%)
Nov 20, 2014 1948 1948 1831 1883 8,865 -68.40(-3.51%)
Nov 19, 2014 2105 2166 1918 1951 9,211 -223.20(-10.26%)
Nov 18, 2014 2015 2246 1999 2174 14,417 +152.40(+7.54%)
Nov 17, 2014 2057 2119 1998 2022 8,974 -42.00(-2.03%)
Nov 14, 2014 2117 2168 2052 2064 5,269 -64.80(-3.04%)
Nov 13, 2014 2164 2288 2118 2129 28,442 -225.60(-9.58%)
Nov 12, 2014 2401 2504 2341 2354 8,288 -102.00(-4.15%)
Nov 11, 2014 2468 2587 2383 2456 10,451 -52.80(-2.10%)
Nov 10, 2014 2647 3072 2490 2509 37,398 -140.40(-5.30%)
Nov 07, 2014 2350 2692 2345 2650 12,114 +290.40(+12.31%)
Nov 06, 2014 2208 2407 2196 2359 7,708 +81.60(+3.58%)
Nov 05, 2014 2461 2490 2267 2278 10,582 -152.40(-6.27%)
Nov 04, 2014 2314 2472 2293 2430 12,268 +24.00(+1.00%)
Nov 03, 2014 2350 2491 2330 2406 17,321 +10.80(+0.45%)
Oct 31, 2014 2230 2398 2164 2395 14,941 +199.20(+9.07%)
Oct 30, 2014 2134 2202 2016 2196 14,582 +26.40(+1.22%)
Oct 29, 2014 2248 2460 2134 2170 77,806 +56.40(+2.67%)
Oct 28, 2014 2070 2201 2000 2113 33,040 -103.20(-4.66%)
Oct 27, 2014 1924 2435 2080 2216 74,973 +136.80(+6.58%)
Oct 24, 2014 1728 2168 1692 2080 46,121 +334.80(+19.19%)
Oct 23, 2014 1650 1889 1585 1745 120,535 +94.80(+5.75%)
Oct 22, 2014 1736 1845 1336 1650 169,162 +837.60(+103.10%)
Oct 21, 2014 823.20 834.00 794.40 812.40 552 -6.00(-0.73%)
Oct 20, 2014 787.20 787.20 787.20 818.40 590 +22.80(+2.87%)
Oct 17, 2014 844.80 844.80 792.00 795.60 575 -34.80(-4.19%)
Oct 16, 2014 776.40 840.00 776.40 830.40 898 +39.60(+5.01%)
Oct 15, 2014 832.80 832.80 784.80 790.80 822 -16.80(-2.08%)
Oct 14, 2014 811.20 841.20 796.80 807.60 508 +15.60(+1.97%)
Oct 13, 2014 758.40 813.60 757.20 792.00 403 +31.20(+4.10%)
Oct 10, 2014 781.20 802.80 754.80 760.80 470 -24.00(-3.06%)
Oct 09, 2014 837.60 837.60 780.00 784.80 818 -51.60(-6.17%)
Oct 08, 2014 777.60 837.60 762.00 836.40 652 +51.60(+6.57%)
Oct 07, 2014 786.00 813.60 783.60 784.80 850 -21.60(-2.68%)
Oct 06, 2014 835.20 838.80 801.60 806.40 241 -20.40(-2.47%)
Oct 03, 2014 826.80 840.00 790.80 826.80 627 +8.40(+1.03%)
Oct 02, 2014 802.80 831.60 780.00 818.40 684 +19.20(+2.40%)
Oct 01, 2014 823.20 824.40 792.00 799.20 641 -20.40(-2.49%)
Sep 30, 2014 850.80 854.40 817.20 819.60 774 -36.00(-4.21%)
Sep 29, 2014 846.00 868.80 843.60 855.60 361 +0.00(+0.00%)
Sep 26, 2014 848.40 860.40 830.40 855.60 524 +13.20(+1.57%)
Sep 25, 2014 904.80 904.80 837.60 842.40 517 -52.80(-5.90%)
Sep 24, 2014 852.00 895.20 841.20 895.20 718 +51.60(+6.12%)
Sep 23, 2014 822.00 865.20 822.00 843.60 731 +13.20(+1.59%)
Sep 22, 2014 840.00 865.20 822.12 830.40 978 -12.00(-1.42%)
Sep 19, 2014 896.40 896.40 842.40 842.40 1,584 -42.00(-4.75%)
Sep 18, 2014 900.00 915.60 877.20 884.40 354 -4.80(-0.54%)
Sep 17, 2014 891.60 903.60 882.00 889.20 375 +0.00(+0.00%)
Sep 16, 2014 888.00 892.80 877.20 889.20 550 -16.80(-1.85%)
Sep 15, 2014 951.60 952.56 901.44 906.00 847 -42.00(-4.43%)
Sep 12, 2014 960.00 969.60 940.80 948.00 655 -15.60(-1.62%)
Sep 11, 2014 936.00 964.80 924.00 963.60 600 +13.20(+1.39%)
Sep 10, 2014 896.40 950.40 894.00 950.40 400 +51.60(+5.74%)
Sep 09, 2014 889.20 907.20 878.06 898.80 336 +7.20(+0.81%)
Sep 08, 2014 840.01 894.00 840.01 891.60 358 +37.20(+4.35%)
Sep 05, 2014 858.00 872.40 840.00 854.40 436 -3.60(-0.42%)
Sep 04, 2014 836.40 871.20 834.00 858.00 1,037 +21.60(+2.58%)
Sep 03, 2014 847.20 852.00 830.40 836.40 297 -8.40(-0.99%)
Sep 02, 2014 828.00 846.00 824.40 844.80 244 +19.20(+2.33%)
Aug 29, 2014 817.20 825.60 825.60 825.60 293 +9.60(+1.18%)
Aug 28, 2014 852.00 865.20 808.80 816.00 376 -46.80(-5.42%)
Aug 27, 2014 860.40 877.19 854.40 862.80 288 +0.00(+0.00%)
Aug 26, 2014 830.40 862.80 831.60 862.80 414 +31.20(+3.75%)
Aug 25, 2014 820.80 850.74 820.80 831.60 209 +18.00(+2.21%)
Aug 22, 2014 825.60 825.60 825.60 813.60 968 -15.60(-1.88%)
Aug 21, 2014 838.80 838.80 818.40 829.20 491 -12.00(-1.43%)
Aug 20, 2014 885.60 885.60 838.80 841.20 552 -45.60(-5.14%)
Aug 19, 2014 873.60 895.20 873.60 886.80 276 +13.20(+1.51%)
Aug 18, 2014 856.80 880.80 845.40 873.60 352 +31.20(+3.70%)
Aug 15, 2014 862.80 862.80 822.00 842.40 263 -7.20(-0.85%)
Aug 14, 2014 841.20 852.00 841.20 849.60 412 +4.80(+0.57%)
Aug 13, 2014 825.60 854.40 825.60 844.80 419 +3.60(+0.43%)
Aug 12, 2014 840.00 846.90 826.20 841.20 330 -4.80(-0.57%)
Aug 11, 2014 828.00 858.00 824.40 846.00 268 +28.80(+3.52%)
Aug 08, 2014 808.80 835.02 808.80 817.20 365 +10.80(+1.34%)
Aug 07, 2014 820.80 830.40 786.00 806.40 467 -38.40(-4.55%)
Aug 06, 2014 842.40 867.60 828.00 844.80 573 -6.00(-0.71%)
Aug 05, 2014 862.80 870.00 808.80 850.80 1,291 +54.00(+6.78%)
Aug 04, 2014 758.40 813.70 758.40 796.80 561 +52.80(+7.10%)
Aug 01, 2014 757.20 768.00 736.08 744.00 537 -22.80(-2.97%)
Jul 31, 2014 778.80 821.28 760.80 766.80 401 -27.60(-3.47%)
Jul 30, 2014 788.40 813.60 775.20 794.40 211 +9.60(+1.22%)
Jul 29, 2014 752.40 795.60 750.00 784.80 338 +37.20(+4.98%)
Jul 28, 2014 780.00 789.12 739.20 747.60 411 -34.80(-4.45%)
Jul 25, 2014 798.00 823.20 776.40 782.40 328 -27.60(-3.41%)
Jul 24, 2014 823.20 826.80 806.40 810.00 314 -13.20(-1.60%)
Jul 23, 2014 832.80 848.40 804.00 823.20 328 -2.40(-0.29%)
Jul 22, 2014 807.60 843.60 793.20 825.60 730 +25.20(+3.15%)
Jul 21, 2014 850.80 851.99 793.20 800.40 494 -12.00(-1.48%)
Jul 18, 2014 789.60 837.60 789.60 812.40 940 +20.40(+2.58%)
Jul 17, 2014 781.20 798.00 777.60 792.00 863 +0.00(+0.00%)
Jul 16, 2014 795.60 810.00 781.20 792.00 651 +0.00(+0.00%)
Jul 15, 2014 792.00 801.60 768.00 792.00 582 +0.00(+0.00%)
Jul 14, 2014 799.20 799.20 778.80 792.00 250 +12.00(+1.54%)
Jul 11, 2014 783.60 786.00 769.20 780.00 336 -7.20(-0.91%)
Jul 10, 2014 823.20 829.20 783.60 787.20 821 -73.20(-8.51%)
Jul 09, 2014 858.00 862.80 819.30 860.40 338 +2.40(+0.28%)
Jul 08, 2014 874.80 877.20 812.41 858.00 839 -24.00(-2.72%)
Jul 07, 2014 966.00 966.00 872.40 882.00 1,021 -91.20(-9.37%)
Jul 03, 2014 964.80 973.20 973.20 973.20 239 +10.80(+1.12%)
Jul 02, 2014 970.80 998.34 916.81 962.40 548 -13.20(-1.35%)
Jul 01, 2014 972.00 994.80 936.00 975.60 502 +10.80(+1.12%)
Jun 30, 2014 934.80 973.20 934.80 964.80 588 +21.60(+2.29%)
Jun 27, 2014 954.00 963.60 928.32 943.20 3,307 -13.20(-1.38%)
Jun 26, 2014 957.60 962.40 931.20 956.40 320 -4.80(-0.50%)
Jun 25, 2014 931.20 962.40 913.20 961.20 484 +27.60(+2.96%)
Jun 24, 2014 946.80 966.00 925.20 933.60 487 -13.20(-1.39%)
Jun 23, 2014 974.40 984.00 932.40 946.80 603 -28.80(-2.95%)
Jun 20, 2014 1008 1014 972.00 975.60 700 -23.40(-2.34%)
Jun 19, 2014 991.20 1011 972.00 999.00 859 +22.20(+2.27%)
Jun 18, 2014 963.60 978.00 928.80 976.80 408 +9.60(+0.99%)
Jun 17, 2014 906.00 980.40 906.00 967.20 989 +57.60(+6.33%)
Jun 16, 2014 870.00 910.80 870.00 909.60 544 +45.60(+5.28%)
Jun 13, 2014 877.20 880.80 850.80 864.00 393 -8.40(-0.96%)
Jun 12, 2014 840.00 890.40 830.40 872.40 405 +26.40(+3.12%)
Jun 11, 2014 843.60 868.80 841.20 846.00 440 -6.00(-0.70%)
Jun 10, 2014 864.00 873.60 847.20 852.00 357 +28.80(+3.50%)
Jun 06, 2014 816.00 829.20 816.00 823.20 255 +14.40(+1.78%)
Jun 05, 2014 741.60 811.20 734.40 808.80 558 +72.00(+9.77%)
Jun 04, 2014 744.00 770.52 732.84 736.80 304 -13.20(-1.76%)
Jun 03, 2014 768.00 807.59 733.20 750.00 423 -20.40(-2.65%)
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.