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 (%)
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%)
Dec 02, 2013 768.00 768.00 730.80 738.00 0 -16.80(-2.23%)
Nov 29, 2013 774.00 774.00 747.60 754.80 0 -14.40(-1.87%)
Nov 27, 2013 752.40 795.60 738.00 769.20 0 +19.20(+2.56%)
Nov 26, 2013 752.40 757.20 738.00 750.00 0 +1.20(+0.16%)
Nov 25, 2013 744.00 771.60 738.00 748.80 1,135 +9.60(+1.30%)
Nov 22, 2013 730.80 769.08 730.80 739.20 0 +10.80(+1.48%)
Nov 21, 2013 751.20 775.20 726.00 728.40 1,127 -22.80(-3.04%)
Nov 20, 2013 739.20 791.99 714.00 751.20 0 +31.20(+4.33%)
Nov 19, 2013 746.40 746.40 705.60 720.00 1,242 -22.80(-3.07%)
Nov 18, 2013 734.40 774.00 733.20 742.80 0 +8.40(+1.14%)
Nov 15, 2013 728.40 763.08 728.40 734.40 0 +10.80(+1.49%)
Nov 14, 2013 788.40 792.00 718.80 723.60 0 +3.60(+0.50%)
Nov 12, 2013 726.00 837.60 711.60 720.00 0 -4.80(-0.66%)
Nov 11, 2013 741.60 741.60 716.40 724.80 0 -20.40(-2.74%)
Nov 08, 2013 775.20 806.40 730.80 745.20 0 -31.20(-4.02%)
Nov 07, 2013 819.60 839.64 771.60 776.40 520 -43.20(-5.27%)
Nov 06, 2013 843.60 845.40 798.96 819.60 739 -15.60(-1.87%)
Nov 05, 2013 840.00 856.80 816.00 835.20 0 -4.80(-0.57%)
Nov 04, 2013 828.00 850.68 822.00 840.00 928 +32.40(+4.01%)
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.