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

Regulus Therapeutics (NQ: RGLS )

2.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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%)
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.