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

Regulus Therapeutics (NQ: RGLS )

2.250 -0.020 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 27, 2013 1082 1124 1082 1097 0 +4.80(+0.44%)
Sep 26, 2013 1128 1135 1062 1092 1,111 -30.00(-2.67%)
Sep 25, 2013 1132 1139 1117 1122 881 -14.40(-1.27%)
Sep 24, 2013 1094 1140 1084 1136 999 +38.40(+3.50%)
Sep 23, 2013 1118 1118 1085 1098 574 -16.80(-1.51%)
Sep 20, 2013 1102 1117 1068 1115 0 +13.20(+1.20%)
Sep 19, 2013 1079 1103 1032 1102 0 +28.80(+2.68%)
Sep 18, 2013 1115 1115 1048 1073 0 -45.60(-4.08%)
Sep 17, 2013 1096 1130 1094 1118 0 +24.00(+2.19%)
Sep 16, 2013 1127 1132 1092 1094 0 -25.20(-2.25%)
Sep 13, 2013 1128 1140 1099 1120 0 -2.40(-0.21%)
Sep 12, 2013 1144 1155 1117 1122 0 -19.20(-1.68%)
Sep 11, 2013 1164 1164 1120 1141 0 -28.80(-2.46%)
Sep 10, 2013 1210 1226 1162 1170 792 -30.00(-2.50%)
Sep 09, 2013 1147 1226 1133 1200 0 +61.20(+5.37%)
Sep 06, 2013 1129 1146 1110 1139 0 +10.80(+0.96%)
Sep 05, 2013 1128 1148 1108 1128 0 +1.20(+0.11%)
Sep 04, 2013 1129 1140 1108 1127 0 -4.80(-0.42%)
Sep 03, 2013 1154 1186 1085 1132 0 -2.40(-0.21%)
Aug 30, 2013 1130 1146 1104 1134 0 -1.20(-0.11%)
Aug 29, 2013 1159 1188 1090 1135 906 +1.20(+0.11%)
Aug 28, 2013 1136 1140 1106 1134 0 -7.20(-0.63%)
Aug 27, 2013 1134 1147 1126 1141 1,173 -1.20(-0.11%)
Aug 26, 2013 1110 1153 1093 1142 0 +36.00(+3.25%)
Aug 23, 2013 1141 1157 1104 1106 0 -32.40(-2.85%)
Aug 22, 2013 1110 1140 1098 1139 491 +28.80(+2.59%)
Aug 21, 2013 1133 1140 1104 1110 0 -23.40(-2.06%)
Aug 20, 2013 1085 1134 1085 1133 684 +63.00(+5.89%)
Aug 19, 2013 1039 1106 1024 1070 1,469 +26.40(+2.53%)
Aug 16, 2013 1048 1050 1036 1044 0 -6.00(-0.57%)
Aug 15, 2013 1061 1087 1043 1050 893 -19.20(-1.80%)
Aug 14, 2013 999.60 1102 999.60 1069 1,352 +79.20(+8.00%)
Aug 13, 2013 970.80 1016 970.80 990.00 681 +16.80(+1.73%)
Aug 12, 2013 1069 1069 948.00 973.20 1,622 -109.20(-10.09%)
Aug 09, 2013 1069 1114 1036 1082 1,816 +4.80(+0.45%)
Aug 08, 2013 1144 1152 1072 1078 1,570 -67.20(-5.87%)
Aug 07, 2013 1200 1208 1140 1145 1,535 -63.60(-5.26%)
Aug 06, 2013 1262 1271 1205 1208 2,638 -58.80(-4.64%)
Aug 05, 2013 1252 1267 1244 1267 969 +8.40(+0.67%)
Aug 02, 2013 1262 1265 1242 1259 1,470 -2.40(-0.19%)
Aug 01, 2013 1226 1266 1217 1261 1,076 +44.40(+3.65%)
Jul 31, 2013 1265 1265 1207 1217 0 -39.60(-3.15%)
Jul 30, 2013 1226 1289 1226 1256 0 +33.60(+2.75%)
Jul 29, 2013 1272 1284 1214 1223 0 -55.20(-4.32%)
Jul 26, 2013 1265 1296 1236 1278 0 +8.40(+0.66%)
Jul 25, 2013 1206 1277 1201 1270 0 +31.20(+2.52%)
Jul 24, 2013 1219 1246 1210 1238 0 +24.00(+1.98%)
Jul 23, 2013 1212 1245 1200 1214 0 +10.80(+0.90%)
Jul 22, 2013 1204 1214 1200 1204 0 -6.00(-0.50%)
Jul 19, 2013 1178 1229 1178 1210 0 +32.40(+2.75%)
Jul 18, 2013 1163 1223 1163 1177 0 +17.40(+1.50%)
Jul 17, 2013 1223 1247 1142 1160 12,471 -123.00(-9.59%)
Jul 16, 2013 1444 1450 1273 1283 0 -175.20(-12.02%)
Jul 15, 2013 1458 1491 1456 1458 0 +6.00(+0.41%)
Jul 12, 2013 1451 1501 1426 1452 0 -37.20(-2.50%)
Jul 11, 2013 1460 1547 1394 1489 0 +50.40(+3.50%)
Jul 10, 2013 1423 1468 1419 1439 0 +19.20(+1.35%)
Jul 09, 2013 1345 1487 1344 1420 0 +75.60(+5.62%)
Jul 08, 2013 1320 1355 1306 1344 0 +36.00(+2.75%)
Jul 05, 2013 1291 1314 1284 1308 0 +34.80(+2.73%)
Jul 03, 2013 1268 1276 1262 1273 0 +3.60(+0.28%)
Jul 02, 2013 1208 1282 1200 1270 0 +75.60(+6.33%)
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.