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 (%)
Jul 31, 2013 1265 1265 1207 1217 0 -39.60(-3.15%)
Jul 30, 2013 1226 1289 1226 1256 0 +33.60(+2.75%)
Jul 29, 2013 1272 1284 1214 1223 0 -55.20(-4.32%)
Jul 26, 2013 1265 1296 1236 1278 0 +8.40(+0.66%)
Jul 25, 2013 1206 1277 1201 1270 0 +31.20(+2.52%)
Jul 24, 2013 1219 1246 1210 1238 0 +24.00(+1.98%)
Jul 23, 2013 1212 1245 1200 1214 0 +10.80(+0.90%)
Jul 22, 2013 1204 1214 1200 1204 0 -6.00(-0.50%)
Jul 19, 2013 1178 1229 1178 1210 0 +32.40(+2.75%)
Jul 18, 2013 1163 1223 1163 1177 0 +17.40(+1.50%)
Jul 17, 2013 1223 1247 1142 1160 12,471 -123.00(-9.59%)
Jul 16, 2013 1444 1450 1273 1283 0 -175.20(-12.02%)
Jul 15, 2013 1458 1491 1456 1458 0 +6.00(+0.41%)
Jul 12, 2013 1451 1501 1426 1452 0 -37.20(-2.50%)
Jul 11, 2013 1460 1547 1394 1489 0 +50.40(+3.50%)
Jul 10, 2013 1423 1468 1419 1439 0 +19.20(+1.35%)
Jul 09, 2013 1345 1487 1344 1420 0 +75.60(+5.62%)
Jul 08, 2013 1320 1355 1306 1344 0 +36.00(+2.75%)
Jul 05, 2013 1291 1314 1284 1308 0 +34.80(+2.73%)
Jul 03, 2013 1268 1276 1262 1273 0 +3.60(+0.28%)
Jul 02, 2013 1208 1282 1200 1270 0 +75.60(+6.33%)
Jul 01, 2013 1174 1255 1174 1194 0 +16.80(+1.43%)
Jun 28, 2013 1109 1200 1102 1177 5,050 +73.20(+6.63%)
Jun 26, 2013 1145 1174 1097 1104 0 -39.60(-3.46%)
Jun 25, 2013 1210 1210 1133 1144 0 -68.40(-5.64%)
Jun 24, 2013 1222 1247 1207 1212 0 -22.80(-1.85%)
Jun 21, 2013 1216 1246 1186 1235 2,308 +22.80(+1.88%)
Jun 20, 2013 1195 1224 1180 1212 0 +13.20(+1.10%)
Jun 19, 2013 1192 1207 1187 1199 0 +10.80(+0.91%)
Jun 18, 2013 1195 1248 1174 1188 0 +3.60(+0.30%)
Jun 17, 2013 1202 1205 1165 1184 0 -6.00(-0.50%)
Jun 14, 2013 1202 1207 1045 1190 0 -18.00(-1.49%)
Jun 13, 2013 1199 1216 1181 1208 1,094 +13.20(+1.10%)
Jun 12, 2013 1122 1224 1122 1195 2,449 +75.60(+6.75%)
Jun 11, 2013 1115 1126 1088 1120 0 +1.20(+0.11%)
Jun 10, 2013 1105 1144 1105 1118 0 +13.20(+1.19%)
Jun 07, 2013 1112 1115 1061 1105 0 +1.20(+0.11%)
Jun 06, 2013 1092 1106 1043 1104 576 +9.60(+0.88%)
Jun 05, 2013 1068 1135 1068 1094 0 -8.40(-0.76%)
Jun 04, 2013 1128 1128 1080 1103 0 -9.60(-0.86%)
Jun 03, 2013 1091 1127 1043 1112 1,512 +37.20(+3.46%)
May 31, 2013 1079 1084 1050 1075 849 +27.60(+2.63%)
May 30, 2013 932.38 1066 932.38 1048 3,587 +112.80(+12.07%)
May 29, 2013 891.60 966.00 889.20 934.80 1,956 +38.40(+4.28%)
May 28, 2013 897.60 904.80 891.60 896.40 667 +9.60(+1.08%)
May 24, 2013 879.60 896.40 870.00 886.80 0 +6.00(+0.68%)
May 23, 2013 853.20 883.20 853.20 880.80 0 +24.00(+2.80%)
May 22, 2013 852.00 865.20 846.12 856.80 0 +10.80(+1.28%)
May 21, 2013 853.20 853.20 837.60 846.00 0 +6.00(+0.71%)
May 20, 2013 847.20 847.20 831.60 840.00 0 -12.00(-1.41%)
May 17, 2013 870.00 870.00 843.60 852.00 0 -16.80(-1.93%)
May 16, 2013 876.00 878.40 852.00 868.80 590 -6.00(-0.69%)
May 15, 2013 870.00 900.00 853.20 874.80 0 +31.20(+3.70%)
May 13, 2013 843.60 850.80 840.00 843.60 0 -3.60(-0.42%)
May 10, 2013 826.80 850.80 826.80 847.20 0 +24.00(+2.92%)
May 09, 2013 830.40 832.80 816.00 823.20 0 -18.00(-2.14%)
May 08, 2013 840.00 847.20 835.20 841.20 0 +2.40(+0.29%)
May 07, 2013 828.00 842.39 828.00 838.80 0 -4.80(-0.57%)
May 06, 2013 843.60 851.83 831.60 843.60 0 +3.60(+0.43%)
May 03, 2013 823.20 850.80 813.60 840.00 0 +26.40(+3.24%)
May 02, 2013 787.20 847.20 772.80 813.60 0 +36.00(+4.63%)
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.