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 29, 2013 774.00 774.00 747.60 754.80 0 -14.40(-1.87%)
Nov 27, 2013 752.40 795.60 738.00 769.20 0 +19.20(+2.56%)
Nov 26, 2013 752.40 757.20 738.00 750.00 0 +1.20(+0.16%)
Nov 25, 2013 744.00 771.60 738.00 748.80 1,135 +9.60(+1.30%)
Nov 22, 2013 730.80 769.08 730.80 739.20 0 +10.80(+1.48%)
Nov 21, 2013 751.20 775.20 726.00 728.40 1,127 -22.80(-3.04%)
Nov 20, 2013 739.20 791.99 714.00 751.20 0 +31.20(+4.33%)
Nov 19, 2013 746.40 746.40 705.60 720.00 1,242 -22.80(-3.07%)
Nov 18, 2013 734.40 774.00 733.20 742.80 0 +8.40(+1.14%)
Nov 15, 2013 728.40 763.08 728.40 734.40 0 +10.80(+1.49%)
Nov 14, 2013 788.40 792.00 718.80 723.60 0 +3.60(+0.50%)
Nov 12, 2013 726.00 837.60 711.60 720.00 0 -4.80(-0.66%)
Nov 11, 2013 741.60 741.60 716.40 724.80 0 -20.40(-2.74%)
Nov 08, 2013 775.20 806.40 730.80 745.20 0 -31.20(-4.02%)
Nov 07, 2013 819.60 839.64 771.60 776.40 520 -43.20(-5.27%)
Nov 06, 2013 843.60 845.40 798.96 819.60 739 -15.60(-1.87%)
Nov 05, 2013 840.00 856.80 816.00 835.20 0 -4.80(-0.57%)
Nov 04, 2013 828.00 850.68 822.00 840.00 928 +32.40(+4.01%)
Nov 01, 2013 832.80 841.20 802.80 807.60 0 -28.80(-3.44%)
Oct 31, 2013 841.20 859.20 822.00 836.40 0 -2.40(-0.29%)
Oct 30, 2013 891.60 894.00 832.80 838.80 1,718 -21.60(-2.51%)
Oct 29, 2013 858.00 894.00 849.60 860.40 0 +8.40(+0.99%)
Oct 28, 2013 865.20 883.20 847.20 852.00 0 -16.80(-1.93%)
Oct 25, 2013 864.00 913.20 843.60 868.80 0 +12.00(+1.40%)
Oct 24, 2013 895.20 909.60 838.80 856.80 902 -39.60(-4.42%)
Oct 23, 2013 898.80 925.20 880.80 896.40 0 -34.80(-3.74%)
Oct 22, 2013 970.80 990.00 914.40 931.20 1,014 -38.40(-3.96%)
Oct 21, 2013 1028 1052 963.60 969.60 1,619 -62.40(-6.05%)
Oct 18, 2013 1043 1043 1007 1032 493 +3.60(+0.35%)
Oct 17, 2013 1022 1110 1012 1028 904 +4.80(+0.47%)
Oct 16, 2013 1038 1050 1020 1024 801 -9.60(-0.93%)
Oct 15, 2013 1038 1054 1032 1033 403 -4.80(-0.46%)
Oct 14, 2013 1018 1039 1012 1038 495 +18.00(+1.76%)
Oct 11, 2013 1072 1079 1014 1020 0 -58.80(-5.45%)
Oct 10, 2013 1094 1134 1067 1079 667 -7.20(-0.66%)
Oct 09, 2013 1112 1118 1074 1086 0 -27.60(-2.48%)
Oct 08, 2013 1172 1172 1112 1114 995 -62.40(-5.31%)
Oct 07, 2013 1135 1178 1135 1176 0 +34.80(+3.05%)
Oct 04, 2013 1134 1155 1125 1141 0 +12.00(+1.06%)
Oct 03, 2013 1152 1152 1127 1129 0 -22.80(-1.98%)
Oct 02, 2013 1120 1152 1120 1152 2,694 +43.20(+3.90%)
Oct 01, 2013 1128 1136 1102 1109 301 +12.00(+1.09%)
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%)
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.