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

Regulus Therapeutics (NQ: RGLS )

2.420 +0.150 (+6.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2016 816.00 863.92 783.60 788.40 5,644 -32.40(-3.95%)
Feb 26, 2016 772.80 829.24 753.60 820.80 6,852 +55.20(+7.21%)
Feb 25, 2016 814.80 829.20 736.80 765.60 9,179 -50.40(-6.18%)
Feb 24, 2016 816.00 841.18 792.30 816.00 8,229 -25.20(-3.00%)
Feb 23, 2016 924.00 957.60 812.40 841.20 15,952 -72.00(-7.88%)
Feb 22, 2016 982.80 985.80 883.20 913.20 14,731 -32.40(-3.43%)
Feb 19, 2016 932.40 1008 913.21 945.60 12,343 -6.00(-0.63%)
Feb 18, 2016 907.20 969.60 878.40 951.60 17,684 +52.80(+5.87%)
Feb 17, 2016 1054 1062 840.00 898.80 88,535 +145.20(+19.27%)
Feb 16, 2016 710.40 766.80 709.54 753.60 4,546 +52.80(+7.53%)
Feb 12, 2016 708.00 700.80 700.80 700.80 4,335 -1.20(-0.17%)
Feb 11, 2016 666.00 718.80 660.00 702.00 3,565 +20.40(+2.99%)
Feb 10, 2016 652.80 727.20 640.80 681.60 4,563 +40.80(+6.37%)
Feb 09, 2016 644.40 666.00 616.80 640.80 3,524 -16.80(-2.55%)
Feb 08, 2016 703.20 727.20 639.60 657.60 4,529 -55.20(-7.74%)
Feb 05, 2016 759.60 817.20 699.60 712.80 5,765 -49.20(-6.46%)
Feb 04, 2016 693.60 807.60 693.60 762.00 6,251 +79.20(+11.60%)
Feb 03, 2016 679.20 688.80 632.40 682.80 3,442 +8.40(+1.25%)
Feb 02, 2016 681.60 704.40 651.60 674.40 2,798 -18.00(-2.60%)
Feb 01, 2016 691.20 700.80 669.60 692.40 1,997 -1.20(-0.17%)
Jan 29, 2016 645.60 698.40 627.60 693.60 4,738 +46.80(+7.24%)
Jan 28, 2016 705.60 708.00 642.00 646.80 4,205 -46.80(-6.75%)
Jan 27, 2016 733.20 751.20 687.60 693.60 3,472 -48.00(-6.47%)
Jan 26, 2016 756.00 778.20 705.60 741.60 2,907 +4.80(+0.65%)
Jan 25, 2016 772.80 800.40 734.40 736.80 4,656 -36.00(-4.66%)
Jan 22, 2016 756.00 781.20 739.20 772.80 3,010 +34.80(+4.72%)
Jan 21, 2016 766.80 780.00 736.80 738.00 3,552 -39.60(-5.09%)
Jan 20, 2016 717.60 792.60 665.40 777.60 4,477 +57.60(+8.00%)
Jan 19, 2016 760.80 780.00 697.20 720.00 3,999 -36.00(-4.76%)
Jan 15, 2016 740.40 756.00 756.00 756.00 4,785 -15.60(-2.02%)
Jan 14, 2016 741.60 798.00 696.00 771.60 3,686 +43.20(+5.93%)
Jan 13, 2016 808.80 818.40 722.40 728.40 3,967 -73.20(-9.13%)
Jan 12, 2016 834.00 867.60 760.20 801.60 3,225 -3.60(-0.45%)
Jan 11, 2016 878.40 879.60 772.80 805.20 3,431 -66.00(-7.58%)
Jan 08, 2016 937.20 951.60 865.20 871.20 2,803 -48.00(-5.22%)
Jan 07, 2016 946.80 946.80 892.20 919.20 3,070 -56.40(-5.78%)
Jan 06, 2016 1016 1019 951.16 975.60 2,475 -62.40(-6.01%)
Jan 05, 2016 1028 1066 1008 1038 3,097 +9.60(+0.93%)
Jan 04, 2016 1031 1061 1006 1028 6,165 -18.00(-1.72%)
Dec 31, 2015 1098 1046 1046 1046 4,370 -57.60(-5.22%)
Dec 30, 2015 1115 1135 1097 1104 4,510 -22.80(-2.02%)
Dec 29, 2015 1152 1159 1091 1127 7,697 -13.20(-1.16%)
Dec 28, 2015 1204 1212 1138 1140 3,745 -67.20(-5.57%)
Dec 24, 2015 1188 1207 1207 1207 1,579 +18.00(+1.51%)
Dec 23, 2015 1130 1200 1117 1189 3,688 +68.40(+6.10%)
Dec 22, 2015 1129 1168 1100 1121 3,130 +2.40(+0.21%)
Dec 21, 2015 1140 1160 1102 1118 3,443 -7.20(-0.64%)
Dec 18, 2015 1054 1139 1042 1126 6,904 +69.60(+6.59%)
Dec 17, 2015 1067 1075 1038 1056 3,066 +0.00(+0.00%)
Dec 16, 2015 980.40 1061 980.40 1056 2,842 +86.40(+8.91%)
Dec 15, 2015 948.00 990.00 924.00 969.60 3,293 +34.80(+3.72%)
Dec 14, 2015 982.80 1003 906.00 934.80 3,940 -57.60(-5.80%)
Dec 11, 2015 1043 1073 982.80 992.40 2,512 -90.00(-8.31%)
Dec 10, 2015 1060 1094 1045 1082 2,449 +20.40(+1.92%)
Dec 09, 2015 1104 1104 1046 1062 2,979 -50.40(-4.53%)
Dec 08, 2015 1050 1133 1034 1112 2,603 +39.60(+3.69%)
Dec 07, 2015 1128 1128 1054 1073 3,347 -60.00(-5.30%)
Dec 04, 2015 1164 1164 1085 1133 2,680 +24.00(+2.16%)
Dec 03, 2015 1182 1190 1090 1109 3,172 -61.20(-5.23%)
Dec 02, 2015 1205 1224 1164 1170 2,702 -45.60(-3.75%)
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.