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 (%)
Aug 29, 2014 817.20 825.60 825.60 825.60 293 +9.60(+1.18%)
Aug 28, 2014 852.00 865.20 808.80 816.00 376 -46.80(-5.42%)
Aug 27, 2014 860.40 877.19 854.40 862.80 288 +0.00(+0.00%)
Aug 26, 2014 830.40 862.80 831.60 862.80 414 +31.20(+3.75%)
Aug 25, 2014 820.80 850.74 820.80 831.60 209 +18.00(+2.21%)
Aug 22, 2014 825.60 825.60 825.60 813.60 968 -15.60(-1.88%)
Aug 21, 2014 838.80 838.80 818.40 829.20 491 -12.00(-1.43%)
Aug 20, 2014 885.60 885.60 838.80 841.20 552 -45.60(-5.14%)
Aug 19, 2014 873.60 895.20 873.60 886.80 276 +13.20(+1.51%)
Aug 18, 2014 856.80 880.80 845.40 873.60 352 +31.20(+3.70%)
Aug 15, 2014 862.80 862.80 822.00 842.40 263 -7.20(-0.85%)
Aug 14, 2014 841.20 852.00 841.20 849.60 412 +4.80(+0.57%)
Aug 13, 2014 825.60 854.40 825.60 844.80 419 +3.60(+0.43%)
Aug 12, 2014 840.00 846.90 826.20 841.20 330 -4.80(-0.57%)
Aug 11, 2014 828.00 858.00 824.40 846.00 268 +28.80(+3.52%)
Aug 08, 2014 808.80 835.02 808.80 817.20 365 +10.80(+1.34%)
Aug 07, 2014 820.80 830.40 786.00 806.40 467 -38.40(-4.55%)
Aug 06, 2014 842.40 867.60 828.00 844.80 573 -6.00(-0.71%)
Aug 05, 2014 862.80 870.00 808.80 850.80 1,291 +54.00(+6.78%)
Aug 04, 2014 758.40 813.70 758.40 796.80 561 +52.80(+7.10%)
Aug 01, 2014 757.20 768.00 736.08 744.00 537 -22.80(-2.97%)
Jul 31, 2014 778.80 821.28 760.80 766.80 401 -27.60(-3.47%)
Jul 30, 2014 788.40 813.60 775.20 794.40 211 +9.60(+1.22%)
Jul 29, 2014 752.40 795.60 750.00 784.80 338 +37.20(+4.98%)
Jul 28, 2014 780.00 789.12 739.20 747.60 411 -34.80(-4.45%)
Jul 25, 2014 798.00 823.20 776.40 782.40 328 -27.60(-3.41%)
Jul 24, 2014 823.20 826.80 806.40 810.00 314 -13.20(-1.60%)
Jul 23, 2014 832.80 848.40 804.00 823.20 328 -2.40(-0.29%)
Jul 22, 2014 807.60 843.60 793.20 825.60 730 +25.20(+3.15%)
Jul 21, 2014 850.80 851.99 793.20 800.40 494 -12.00(-1.48%)
Jul 18, 2014 789.60 837.60 789.60 812.40 940 +20.40(+2.58%)
Jul 17, 2014 781.20 798.00 777.60 792.00 863 +0.00(+0.00%)
Jul 16, 2014 795.60 810.00 781.20 792.00 651 +0.00(+0.00%)
Jul 15, 2014 792.00 801.60 768.00 792.00 582 +0.00(+0.00%)
Jul 14, 2014 799.20 799.20 778.80 792.00 250 +12.00(+1.54%)
Jul 11, 2014 783.60 786.00 769.20 780.00 336 -7.20(-0.91%)
Jul 10, 2014 823.20 829.20 783.60 787.20 821 -73.20(-8.51%)
Jul 09, 2014 858.00 862.80 819.30 860.40 338 +2.40(+0.28%)
Jul 08, 2014 874.80 877.20 812.41 858.00 839 -24.00(-2.72%)
Jul 07, 2014 966.00 966.00 872.40 882.00 1,021 -91.20(-9.37%)
Jul 03, 2014 964.80 973.20 973.20 973.20 239 +10.80(+1.12%)
Jul 02, 2014 970.80 998.34 916.81 962.40 548 -13.20(-1.35%)
Jul 01, 2014 972.00 994.80 936.00 975.60 502 +10.80(+1.12%)
Jun 30, 2014 934.80 973.20 934.80 964.80 588 +21.60(+2.29%)
Jun 27, 2014 954.00 963.60 928.32 943.20 3,307 -13.20(-1.38%)
Jun 26, 2014 957.60 962.40 931.20 956.40 320 -4.80(-0.50%)
Jun 25, 2014 931.20 962.40 913.20 961.20 484 +27.60(+2.96%)
Jun 24, 2014 946.80 966.00 925.20 933.60 487 -13.20(-1.39%)
Jun 23, 2014 974.40 984.00 932.40 946.80 603 -28.80(-2.95%)
Jun 20, 2014 1008 1014 972.00 975.60 700 -23.40(-2.34%)
Jun 19, 2014 991.20 1011 972.00 999.00 859 +22.20(+2.27%)
Jun 18, 2014 963.60 978.00 928.80 976.80 408 +9.60(+0.99%)
Jun 17, 2014 906.00 980.40 906.00 967.20 989 +57.60(+6.33%)
Jun 16, 2014 870.00 910.80 870.00 909.60 544 +45.60(+5.28%)
Jun 13, 2014 877.20 880.80 850.80 864.00 393 -8.40(-0.96%)
Jun 12, 2014 840.00 890.40 830.40 872.40 405 +26.40(+3.12%)
Jun 11, 2014 843.60 868.80 841.20 846.00 440 -6.00(-0.70%)
Jun 10, 2014 864.00 873.60 847.20 852.00 357 +28.80(+3.50%)
Jun 06, 2014 816.00 829.20 816.00 823.20 255 +14.40(+1.78%)
Jun 05, 2014 741.60 811.20 734.40 808.80 558 +72.00(+9.77%)
Jun 04, 2014 744.00 770.52 732.84 736.80 304 -13.20(-1.76%)
Jun 03, 2014 768.00 807.59 733.20 750.00 423 -20.40(-2.65%)
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.