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 (%)
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%)
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.