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

Regulus Therapeutics (NQ: RGLS )

2.210 -0.040 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2014 1376 1400 1332 1348 1,923 -49.20(-3.52%)
Feb 27, 2014 1386 1411 1356 1397 1,375 +1.20(+0.09%)
Feb 26, 2014 1360 1422 1333 1396 1,972 +4.80(+0.35%)
Feb 25, 2014 1375 1426 1351 1391 1,853 +15.60(+1.13%)
Feb 24, 2014 1302 1392 1284 1375 2,814 +91.20(+7.10%)
Feb 21, 2014 1306 1328 1253 1284 2,808 -21.60(-1.65%)
Feb 20, 2014 1246 1313 1204 1306 2,081 +70.80(+5.73%)
Feb 19, 2014 1200 1243 1151 1235 2,401 +48.00(+4.04%)
Feb 18, 2014 1108 1189 1108 1187 2,401 +87.60(+7.97%)
Feb 14, 2014 1118 1099 1099 1099 1,035 -20.40(-1.82%)
Feb 13, 2014 1061 1147 1034 1120 3,110 +49.20(+4.60%)
Feb 12, 2014 1104 1104 1060 1070 1,647 -42.00(-3.78%)
Feb 11, 2014 1157 1195 1106 1112 1,800 -37.20(-3.24%)
Feb 10, 2014 1061 1168 1031 1150 2,088 +111.60(+10.75%)
Feb 07, 2014 1008 1067 961.20 1038 1,621 +28.80(+2.85%)
Feb 06, 2014 993.60 1032 986.40 1009 2,038 +25.20(+2.56%)
Feb 05, 2014 1084 1090 969.60 984.00 3,730 -51.60(-4.98%)
Feb 04, 2014 1022 1135 1002 1036 1,660 +13.20(+1.29%)
Feb 03, 2014 1093 1120 992.41 1022 1,939 -69.60(-6.37%)
Jan 31, 2014 1080 1116 1048 1092 1,484 -15.60(-1.41%)
Jan 30, 2014 1014 1128 1013 1108 1,855 +99.60(+9.88%)
Jan 29, 2014 1068 1068 986.40 1008 1,621 -58.80(-5.51%)
Jan 28, 2014 942.00 1074 942.00 1067 2,680 +123.60(+13.10%)
Jan 27, 2014 968.40 970.80 901.20 943.20 1,621 -18.00(-1.87%)
Jan 24, 2014 1002 1002 927.60 961.20 1,445 -37.20(-3.73%)
Jan 23, 2014 975.60 1008 956.40 998.40 1,497 +32.40(+3.35%)
Jan 22, 2014 1020 1052 960.00 966.00 3,134 -63.60(-6.18%)
Jan 21, 2014 960.00 1040 946.80 1030 3,574 +82.80(+8.75%)
Jan 17, 2014 950.40 946.80 946.80 946.80 4,275 -1.20(-0.13%)
Jan 16, 2014 898.80 1013 898.80 948.00 3,882 +50.40(+5.61%)
Jan 15, 2014 867.60 910.80 864.00 897.60 1,328 +30.00(+3.46%)
Jan 14, 2014 870.00 888.00 847.19 867.60 2,184 -2.40(-0.28%)
Jan 13, 2014 842.40 958.80 841.20 870.00 7,501 +42.00(+5.07%)
Jan 10, 2014 828.00 834.00 820.80 828.00 1,051 -4.80(-0.58%)
Jan 09, 2014 844.80 849.00 828.00 832.80 795 -12.00(-1.42%)
Jan 08, 2014 838.80 859.20 834.00 844.80 1,098 +6.00(+0.72%)
Jan 07, 2014 838.80 878.40 818.40 838.80 1,222 -2.40(-0.29%)
Jan 06, 2014 853.20 859.80 811.57 841.20 1,430 -13.20(-1.54%)
Jan 03, 2014 883.20 885.60 840.00 854.40 1,364 -28.80(-3.26%)
Jan 02, 2014 886.80 909.60 850.81 883.20 1,386 -3.60(-0.41%)
Dec 31, 2013 886.80 886.80 886.80 886.80 942 +7.20(+0.82%)
Dec 30, 2013 888.00 888.00 860.40 879.60 841 -12.00(-1.35%)
Dec 27, 2013 898.80 904.80 876.00 891.60 765 -7.20(-0.80%)
Dec 26, 2013 938.40 963.00 860.40 898.80 1,740 -32.40(-3.48%)
Dec 24, 2013 908.40 952.80 885.61 931.20 968 +20.40(+2.24%)
Dec 23, 2013 854.40 912.00 818.40 910.80 1,347 +92.40(+11.29%)
Dec 20, 2013 786.00 828.00 782.40 818.40 8,719 +31.20(+3.96%)
Dec 19, 2013 834.00 840.00 781.20 787.20 1,292 -50.40(-6.02%)
Dec 18, 2013 823.20 846.00 802.80 837.60 1,292 +16.80(+2.05%)
Dec 17, 2013 829.20 835.20 810.00 820.80 1,268 -8.40(-1.01%)
Dec 16, 2013 760.80 835.08 756.00 829.20 2,902 +73.20(+9.68%)
Dec 13, 2013 738.00 759.60 721.32 756.00 1,591 +20.40(+2.77%)
Dec 12, 2013 746.40 770.40 728.40 735.60 1,074 -12.00(-1.61%)
Dec 11, 2013 726.00 757.20 714.00 747.60 845 +25.20(+3.49%)
Dec 10, 2013 748.80 771.60 714.00 722.40 1,276 -27.60(-3.68%)
Dec 09, 2013 756.00 776.40 746.40 750.00 1,271 -4.80(-0.64%)
Dec 06, 2013 736.80 758.40 734.40 754.80 0 +21.60(+2.95%)
Dec 05, 2013 730.80 744.00 722.40 733.20 0 +6.00(+0.83%)
Dec 04, 2013 735.60 748.80 720.00 727.20 0 -8.40(-1.14%)
Dec 03, 2013 744.00 745.20 722.40 735.60 0 -2.40(-0.33%)
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.