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

Regulus Therapeutics (NQ: RGLS )

2.420 +0.150 (+6.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2016 342.00 356.40 330.00 346.80 10,811 +2.40(+0.70%)
Jun 29, 2016 318.00 350.40 313.20 344.40 30,028 +39.60(+12.99%)
Jun 28, 2016 315.60 344.40 292.80 304.80 57,630 -296.40(-49.30%)
Jun 27, 2016 628.80 642.00 578.40 601.20 6,314 -33.60(-5.29%)
Jun 24, 2016 649.20 672.00 630.00 634.80 15,026 -54.00(-7.84%)
Jun 23, 2016 674.40 688.80 667.20 688.80 3,020 +22.80(+3.42%)
Jun 22, 2016 655.20 690.00 643.20 666.00 3,703 +12.00(+1.83%)
Jun 21, 2016 690.00 700.80 637.20 654.00 4,750 -33.60(-4.89%)
Jun 20, 2016 694.80 714.36 682.57 687.60 3,722 +1.20(+0.17%)
Jun 17, 2016 698.40 703.20 682.80 686.40 6,805 -14.40(-2.05%)
Jun 16, 2016 674.40 703.20 657.60 700.80 6,526 +19.20(+2.82%)
Jun 15, 2016 639.60 690.00 628.80 681.60 7,850 +40.80(+6.37%)
Jun 14, 2016 655.20 666.00 621.60 640.80 5,025 -14.40(-2.20%)
Jun 13, 2016 625.20 661.20 625.20 655.20 8,604 +22.80(+3.61%)
Jun 10, 2016 632.40 632.40 615.60 632.40 4,866 -8.40(-1.31%)
Jun 09, 2016 631.20 651.60 630.60 640.80 5,610 +3.60(+0.56%)
Jun 08, 2016 661.20 669.59 626.39 637.20 9,976 -18.00(-2.75%)
Jun 07, 2016 732.00 732.00 654.00 655.20 24,191 -57.60(-8.08%)
Jun 06, 2016 700.80 722.40 676.81 712.80 5,016 +13.20(+1.89%)
Jun 03, 2016 745.20 747.60 693.60 699.60 5,937 -44.40(-5.97%)
Jun 02, 2016 715.20 747.60 710.40 744.00 5,909 +28.80(+4.03%)
Jun 01, 2016 744.00 749.59 700.80 715.20 5,546 -21.60(-2.93%)
May 31, 2016 702.00 746.40 702.00 736.80 7,892 +40.80(+5.86%)
May 27, 2016 693.60 696.00 696.00 696.00 2,946 +3.60(+0.52%)
May 26, 2016 706.80 709.20 691.20 692.40 3,262 -10.80(-1.54%)
May 25, 2016 706.80 723.60 698.40 703.20 5,138 +1.20(+0.17%)
May 24, 2016 692.40 705.60 681.60 702.00 4,423 +18.00(+2.63%)
May 23, 2016 666.00 708.00 661.20 684.00 5,653 +18.00(+2.70%)
May 20, 2016 655.20 670.80 649.20 666.00 6,107 +16.80(+2.59%)
May 19, 2016 634.80 660.00 625.80 649.20 6,981 +9.60(+1.50%)
May 18, 2016 637.20 652.80 631.20 639.60 3,419 -1.20(-0.19%)
May 17, 2016 652.80 672.00 636.00 640.80 4,429 -18.00(-2.73%)
May 16, 2016 644.40 667.20 622.80 658.80 8,257 +20.40(+3.20%)
May 13, 2016 612.00 646.80 602.40 638.40 7,979 +26.40(+4.31%)
May 12, 2016 643.20 654.00 595.20 612.00 6,066 -27.60(-4.32%)
May 11, 2016 668.40 680.40 637.20 639.60 4,158 -31.20(-4.65%)
May 10, 2016 670.80 684.00 636.00 670.80 6,497 +7.20(+1.08%)
May 09, 2016 644.40 678.00 634.80 663.60 6,241 +18.00(+2.79%)
May 06, 2016 633.60 649.20 614.40 645.60 5,960 +2.40(+0.37%)
May 05, 2016 651.60 657.00 627.60 643.20 5,436 -3.60(-0.56%)
May 04, 2016 661.20 661.20 628.80 646.80 6,660 -6.00(-0.92%)
May 03, 2016 673.20 696.00 638.40 652.80 8,881 -58.80(-8.26%)
May 02, 2016 702.00 715.20 681.60 711.60 3,748 +10.80(+1.54%)
Apr 29, 2016 739.20 758.40 692.30 700.80 5,234 -38.40(-5.19%)
Apr 28, 2016 740.40 770.40 723.61 739.20 3,396 -7.20(-0.96%)
Apr 27, 2016 720.00 760.68 703.68 746.40 4,974 +19.20(+2.64%)
Apr 26, 2016 757.20 757.20 708.00 727.20 6,110 -26.40(-3.50%)
Apr 25, 2016 786.00 799.20 750.00 753.60 3,853 -32.40(-4.12%)
Apr 22, 2016 763.20 801.59 754.80 786.00 5,198 +22.80(+2.99%)
Apr 21, 2016 745.20 781.20 745.20 763.20 6,274 +18.00(+2.42%)
Apr 20, 2016 792.00 808.80 728.40 745.20 14,577 -43.20(-5.48%)
Apr 19, 2016 826.80 837.60 776.40 788.40 9,105 -36.00(-4.37%)
Apr 18, 2016 849.60 855.60 811.20 824.40 12,378 -43.20(-4.98%)
Apr 15, 2016 1052 1068 804.00 867.60 44,309 -108.00(-11.07%)
Apr 14, 2016 1006 1028 969.60 975.60 4,140 -28.80(-2.87%)
Apr 13, 2016 961.20 1009 928.80 1004 4,198 +62.40(+6.62%)
Apr 12, 2016 979.20 991.20 910.80 942.00 3,580 -20.40(-2.12%)
Apr 11, 2016 979.20 993.00 955.20 962.40 2,061 -10.80(-1.11%)
Apr 08, 2016 1025 1026 945.24 973.20 2,565 -30.00(-2.99%)
Apr 07, 2016 1021 1037 980.40 1003 2,700 -22.80(-2.22%)
Apr 06, 2016 975.60 1030 933.60 1026 7,109 +52.80(+5.43%)
Apr 05, 2016 921.60 984.00 901.20 973.20 4,812 +43.20(+4.65%)
Apr 04, 2016 882.00 948.00 882.00 930.00 5,690 +52.80(+6.02%)
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.