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

Regulus Therapeutics (NQ: RGLS )

2.430 -0.220 (-8.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Sep 30, 2015 832.80 847.20 774.00 784.80 6,363 -26.40(-3.25%)
Sep 29, 2015 828.00 864.00 795.00 811.20 5,852 -12.00(-1.46%)
Sep 28, 2015 876.00 877.20 756.48 823.20 8,409 -63.60(-7.17%)
Sep 25, 2015 979.20 981.60 858.00 886.80 3,197 -76.80(-7.97%)
Sep 24, 2015 970.80 976.80 915.60 963.60 2,419 -13.20(-1.35%)
Sep 23, 2015 993.60 1016 957.61 976.80 3,122 -6.00(-0.61%)
Sep 22, 2015 990.00 1020 936.00 982.80 4,394 -38.40(-3.76%)
Sep 21, 2015 1106 1118 995.27 1021 6,429 -74.40(-6.79%)
Sep 18, 2015 1102 1116 1061 1096 32,590 -20.40(-1.83%)
Sep 17, 2015 1050 1122 1048 1116 5,693 +64.80(+6.16%)
Sep 16, 2015 1086 1108 1036 1051 3,852 -34.80(-3.20%)
Sep 15, 2015 1088 1118 1052 1086 3,262 +0.00(+0.00%)
Sep 14, 2015 1070 1090 1033 1086 3,495 +16.80(+1.57%)
Sep 11, 2015 1033 1072 1018 1069 4,822 +26.40(+2.53%)
Sep 10, 2015 1013 1050 1008 1043 4,012 +32.40(+3.21%)
Sep 09, 2015 1069 1124 1002 1010 5,808 -43.20(-4.10%)
Sep 08, 2015 1060 1073 1021 1054 4,830 +18.00(+1.74%)
Sep 04, 2015 1002 1036 1036 1036 3,523 +21.60(+2.13%)
Sep 03, 2015 1103 1122 1009 1014 7,492 -94.80(-8.55%)
Sep 02, 2015 1008 1110 987.60 1109 8,956 +117.60(+11.86%)
Sep 01, 2015 960.00 1026 957.60 991.20 6,490 -8.40(-0.84%)
Aug 31, 2015 981.60 1046 969.00 999.60 6,206 +7.20(+0.73%)
Aug 28, 2015 895.20 993.60 895.20 992.40 5,824 +94.80(+10.56%)
Aug 27, 2015 871.20 900.00 854.40 897.60 4,741 +33.60(+3.89%)
Aug 26, 2015 834.00 874.80 798.00 864.00 6,792 +49.80(+6.12%)
Aug 25, 2015 878.40 891.60 807.60 814.20 6,488 -12.60(-1.52%)
Aug 24, 2015 843.60 892.80 804.12 826.80 9,515 -116.40(-12.34%)
Aug 21, 2015 799.20 952.80 776.40 943.20 10,221 +114.00(+13.75%)
Aug 20, 2015 894.00 909.60 828.00 829.20 7,430 -62.40(-7.00%)
Aug 19, 2015 882.00 903.60 844.80 891.60 4,450 -3.60(-0.40%)
Aug 18, 2015 927.60 952.80 889.20 895.20 5,658 -56.40(-5.93%)
Aug 17, 2015 876.00 953.40 867.60 951.60 6,200 +75.60(+8.63%)
Aug 14, 2015 900.00 942.00 858.00 876.00 4,827 -6.00(-0.68%)
Aug 13, 2015 943.20 953.88 878.40 882.00 6,504 -48.00(-5.16%)
Aug 12, 2015 843.60 942.00 836.40 930.00 11,831 +73.20(+8.54%)
Aug 11, 2015 848.40 875.52 836.40 856.80 5,860 +12.00(+1.42%)
Aug 10, 2015 840.00 861.13 834.00 844.80 5,660 +7.20(+0.86%)
Aug 07, 2015 832.80 844.80 769.20 837.60 7,349 +4.80(+0.58%)
Aug 06, 2015 874.80 936.00 831.60 832.80 8,116 -37.20(-4.28%)
Aug 05, 2015 841.20 927.60 820.80 870.00 15,287 -62.40(-6.69%)
Aug 04, 2015 974.40 996.00 926.40 932.40 5,859 -26.40(-2.75%)
Aug 03, 2015 980.40 1004 951.60 958.80 3,589 -25.20(-2.56%)
Jul 31, 2015 984.00 1021 968.40 984.00 4,083 -7.20(-0.73%)
Jul 30, 2015 975.60 1007 943.20 991.20 4,403 +8.40(+0.85%)
Jul 29, 2015 1087 1087 981.60 982.80 6,796 -87.60(-8.18%)
Jul 28, 2015 1063 1094 1025 1070 4,647 +28.80(+2.76%)
Jul 27, 2015 1091 1099 1014 1042 7,354 -58.80(-5.34%)
Jul 24, 2015 1118 1147 1093 1100 5,110 -15.60(-1.40%)
Jul 23, 2015 1151 1166 1115 1116 4,508 -26.40(-2.31%)
Jul 22, 2015 1152 1160 1104 1142 16,317 -82.80(-6.76%)
Jul 21, 2015 1249 1249 1204 1225 4,369 -22.80(-1.83%)
Jul 20, 2015 1231 1249 1181 1248 6,957 +16.80(+1.36%)
Jul 17, 2015 1290 1294 1211 1231 7,649 -57.60(-4.47%)
Jul 16, 2015 1300 1319 1279 1289 4,231 +7.80(+0.61%)
Jul 15, 2015 1349 1380 1274 1281 4,974 -60.60(-4.52%)
Jul 14, 2015 1330 1391 1260 1342 7,266 +18.00(+1.36%)
Jul 13, 2015 1234 1326 1231 1324 8,569 +106.80(+8.78%)
Jul 10, 2015 1212 1226 1186 1217 3,222 +36.00(+3.05%)
Jul 09, 2015 1213 1224 1146 1181 5,209 -10.80(-0.91%)
Jul 08, 2015 1259 1259 1184 1192 3,904 -73.20(-5.79%)
Jul 07, 2015 1242 1266 1198 1265 3,866 +26.40(+2.13%)
Jul 06, 2015 1208 1256 1166 1238 3,930 +14.40(+1.18%)
Jul 02, 2015 1267 1224 1224 1224 5,402 -40.80(-3.23%)
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.