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 (%)
Jul 31, 2015 984.00 1021 968.40 984.00 4,083 -7.20(-0.73%)
Jul 30, 2015 975.60 1007 943.20 991.20 4,403 +8.40(+0.85%)
Jul 29, 2015 1087 1087 981.60 982.80 6,796 -87.60(-8.18%)
Jul 28, 2015 1063 1094 1025 1070 4,647 +28.80(+2.76%)
Jul 27, 2015 1091 1099 1014 1042 7,354 -58.80(-5.34%)
Jul 24, 2015 1118 1147 1093 1100 5,110 -15.60(-1.40%)
Jul 23, 2015 1151 1166 1115 1116 4,508 -26.40(-2.31%)
Jul 22, 2015 1152 1160 1104 1142 16,317 -82.80(-6.76%)
Jul 21, 2015 1249 1249 1204 1225 4,369 -22.80(-1.83%)
Jul 20, 2015 1231 1249 1181 1248 6,957 +16.80(+1.36%)
Jul 17, 2015 1290 1294 1211 1231 7,649 -57.60(-4.47%)
Jul 16, 2015 1300 1319 1279 1289 4,231 +7.80(+0.61%)
Jul 15, 2015 1349 1380 1274 1281 4,974 -60.60(-4.52%)
Jul 14, 2015 1330 1391 1260 1342 7,266 +18.00(+1.36%)
Jul 13, 2015 1234 1326 1231 1324 8,569 +106.80(+8.78%)
Jul 10, 2015 1212 1226 1186 1217 3,222 +36.00(+3.05%)
Jul 09, 2015 1213 1224 1146 1181 5,209 -10.80(-0.91%)
Jul 08, 2015 1259 1259 1184 1192 3,904 -73.20(-5.79%)
Jul 07, 2015 1242 1266 1198 1265 3,866 +26.40(+2.13%)
Jul 06, 2015 1208 1256 1166 1238 3,930 +14.40(+1.18%)
Jul 02, 2015 1267 1224 1224 1224 5,402 -40.80(-3.23%)
Jul 01, 2015 1330 1358 1230 1265 6,085 -50.40(-3.83%)
Jun 30, 2015 1236 1320 1222 1315 7,134 +102.00(+8.41%)
Jun 29, 2015 1224 1279 1207 1213 6,428 -19.20(-1.56%)
Jun 26, 2015 1226 1250 1196 1232 19,152 +6.00(+0.49%)
Jun 25, 2015 1236 1249 1201 1226 4,428 +2.40(+0.20%)
Jun 24, 2015 1280 1294 1212 1224 4,247 -60.00(-4.67%)
Jun 23, 2015 1278 1302 1262 1284 4,989 +10.80(+0.85%)
Jun 22, 2015 1219 1278 1176 1273 7,549 +63.60(+5.26%)
Jun 19, 2015 1278 1300 1207 1210 16,203 -73.20(-5.71%)
Jun 18, 2015 1272 1342 1268 1283 8,692 +12.00(+0.94%)
Jun 17, 2015 1290 1308 1230 1271 5,682 -13.20(-1.03%)
Jun 16, 2015 1272 1314 1265 1284 3,225 +8.40(+0.66%)
Jun 15, 2015 1250 1290 1211 1276 5,049 +2.40(+0.19%)
Jun 12, 2015 1186 1281 1177 1273 6,785 +85.20(+7.17%)
Jun 11, 2015 1213 1226 1176 1188 7,045 -14.40(-1.20%)
Jun 10, 2015 1240 1241 1190 1202 6,486 -34.80(-2.81%)
Jun 09, 2015 1285 1288 1214 1237 5,893 -26.40(-2.09%)
Jun 08, 2015 1266 1289 1238 1264 4,304 -7.20(-0.57%)
Jun 05, 2015 1261 1314 1228 1271 6,009 +10.80(+0.86%)
Jun 04, 2015 1306 1319 1228 1260 10,844 -61.20(-4.63%)
Jun 03, 2015 1393 1415 1298 1321 10,599 -62.40(-4.51%)
Jun 02, 2015 1475 1535 1379 1384 26,380 -270.00(-16.33%)
Jun 01, 2015 1708 1708 1614 1654 3,183 -40.80(-2.41%)
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%)
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.