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 (%)
Oct 31, 2017 129.60 132.00 117.60 120.00 5,590 -9.60(-7.41%)
Oct 30, 2017 122.40 136.80 122.40 129.60 6,857 +3.60(+2.86%)
Oct 27, 2017 132.00 135.60 122.40 126.00 5,627 -8.40(-6.25%)
Oct 26, 2017 140.40 140.40 128.40 134.40 3,288 -3.60(-2.61%)
Oct 25, 2017 140.40 144.00 135.60 138.00 2,727 -2.40(-1.71%)
Oct 24, 2017 147.60 148.80 138.00 140.40 5,151 -3.00(-2.09%)
Oct 23, 2017 145.20 148.80 141.60 143.40 1,659 -1.80(-1.24%)
Oct 20, 2017 147.60 153.60 139.20 145.20 3,796 -4.80(-3.20%)
Oct 19, 2017 158.40 160.80 147.60 150.00 2,965 -8.40(-5.30%)
Oct 18, 2017 158.40 160.80 152.40 158.40 4,107 +0.00(+0.00%)
Oct 17, 2017 156.00 161.40 148.70 158.40 2,697 +4.80(+3.13%)
Oct 16, 2017 151.20 156.00 138.00 153.60 4,398 +3.60(+2.40%)
Oct 13, 2017 159.60 159.60 147.00 150.00 4,350 -9.60(-6.02%)
Oct 12, 2017 162.00 164.39 154.80 159.60 3,144 -2.40(-1.48%)
Oct 11, 2017 160.80 165.60 159.19 162.00 2,044 +1.20(+0.75%)
Oct 10, 2017 165.60 169.20 158.40 160.80 3,250 -4.80(-2.90%)
Oct 09, 2017 162.00 169.20 158.40 165.60 2,435 +1.20(+0.73%)
Oct 06, 2017 170.40 172.80 159.60 164.40 4,319 -6.00(-3.52%)
Oct 05, 2017 165.60 177.24 159.60 170.40 8,000 +7.20(+4.41%)
Oct 04, 2017 168.00 178.80 156.00 163.20 14,629 -4.80(-2.86%)
Oct 03, 2017 157.20 176.40 156.00 168.00 13,697 +9.60(+6.06%)
Oct 02, 2017 148.80 182.40 146.41 158.40 24,005 +8.40(+5.60%)
Sep 29, 2017 160.80 160.80 144.00 150.00 9,013 -7.20(-4.58%)
Sep 28, 2017 162.00 165.60 154.80 157.20 3,048 -7.20(-4.38%)
Sep 27, 2017 162.00 166.80 158.40 164.40 1,481 +2.40(+1.48%)
Sep 26, 2017 160.80 166.80 158.40 162.00 3,025 -1.20(-0.74%)
Sep 25, 2017 159.60 165.60 154.80 163.20 9,990 +6.00(+3.82%)
Sep 22, 2017 159.60 161.98 152.40 157.20 1,927 -1.20(-0.76%)
Sep 21, 2017 168.00 168.00 156.00 158.40 3,118 -6.00(-3.65%)
Sep 20, 2017 168.00 171.60 160.00 164.40 10,060 +6.00(+3.79%)
Sep 19, 2017 160.80 160.80 151.21 158.40 7,412 -1.20(-0.75%)
Sep 18, 2017 152.40 172.80 147.25 159.60 14,492 +2.40(+1.53%)
Sep 15, 2017 142.80 157.20 139.20 157.20 8,385 +14.40(+10.08%)
Sep 14, 2017 146.40 148.68 139.20 142.80 4,217 -2.40(-1.65%)
Sep 13, 2017 134.40 148.46 132.00 145.20 13,473 +10.80(+8.04%)
Sep 12, 2017 134.40 138.00 132.60 134.40 3,981 +2.40(+1.82%)
Sep 11, 2017 132.00 142.68 126.00 132.00 10,016 +3.60(+2.80%)
Sep 08, 2017 127.20 132.00 124.80 128.40 2,670 +2.40(+1.90%)
Sep 07, 2017 122.40 128.40 120.00 126.00 5,579 +3.60(+2.94%)
Sep 06, 2017 115.68 124.80 112.80 122.40 2,971 +7.08(+6.14%)
Sep 05, 2017 121.20 122.40 114.92 115.32 4,790 -5.88(-4.85%)
Sep 01, 2017 121.20 124.80 117.60 121.20 3,194 +1.20(+1.00%)
Aug 31, 2017 120.00 121.20 116.41 120.00 1,848 +0.01(+0.01%)
Aug 30, 2017 116.40 121.20 114.01 119.99 4,181 +3.67(+3.16%)
Aug 29, 2017 113.88 121.20 111.60 116.32 4,228 +0.13(+0.11%)
Aug 28, 2017 114.00 118.52 110.40 116.18 2,651 +0.98(+0.85%)
Aug 25, 2017 127.94 114.36 115.20 4,268 -7.20(-5.88%)
Aug 24, 2017 110.28 126.00 108.15 122.40 10,860 +12.16(+11.03%)
Aug 23, 2017 105.60 111.60 104.57 110.24 7,032 +7.04(+6.83%)
Aug 22, 2017 102.00 105.60 97.62 103.20 5,006 +1.63(+1.61%)
Aug 21, 2017 99.60 102.40 95.27 101.57 4,798 +2.44(+2.46%)
Aug 18, 2017 104.40 104.40 98.03 99.13 6,264 -5.27(-5.05%)
Aug 17, 2017 106.70 106.80 103.26 104.40 3,811 -2.02(-1.89%)
Aug 16, 2017 105.60 108.00 103.90 106.42 5,389 +0.55(+0.52%)
Aug 15, 2017 112.80 112.80 104.50 105.86 3,364 -6.80(-6.04%)
Aug 14, 2017 111.59 114.00 106.80 112.67 2,750 +2.26(+2.04%)
Aug 11, 2017 106.80 111.23 103.93 110.41 2,982 +2.99(+2.78%)
Aug 10, 2017 108.00 111.61 102.36 107.42 7,348 -0.64(-0.59%)
Aug 09, 2017 114.11 117.60 108.00 108.06 8,427 -6.13(-5.37%)
Aug 08, 2017 118.80 121.20 114.00 114.19 4,293 -4.40(-3.71%)
Aug 07, 2017 111.96 120.00 111.96 118.60 3,894 +6.88(+6.15%)
Aug 04, 2017 110.40 118.08 110.40 111.72 5,545 -0.91(-0.81%)
Aug 03, 2017 126.00 126.60 109.20 112.63 18,178 -8.57(-7.07%)
Aug 02, 2017 114.00 122.40 111.60 121.20 7,999 -1.20(-0.98%)
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.