Regulus Therapeutics (NQ: RGLS )

2.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 831.60 854.40 828.00 842.40 0 +7.20(+0.86%)
Apr 29, 2013 824.40 856.80 824.40 835.20 377 +15.60(+1.90%)
Apr 26, 2013 840.00 840.00 819.00 819.60 530 -19.20(-2.29%)
Apr 25, 2013 860.40 860.40 830.40 838.80 517 -22.80(-2.65%)
Apr 24, 2013 806.41 864.00 806.41 861.60 220 +33.60(+4.06%)
Apr 23, 2013 823.20 830.40 820.80 828.00 401 +12.00(+1.47%)
Apr 22, 2013 826.80 841.20 805.21 816.00 382 -18.00(-2.16%)
Apr 19, 2013 825.60 840.00 814.19 834.00 377 +6.00(+0.72%)
Apr 18, 2013 843.60 847.20 828.00 828.00 816 -12.00(-1.43%)
Apr 17, 2013 844.80 860.40 828.00 840.00 434 -13.20(-1.55%)
Apr 16, 2013 850.80 858.00 840.00 853.20 167 +8.40(+0.99%)
Apr 15, 2013 831.60 858.00 825.60 844.80 357 +12.00(+1.44%)
Apr 12, 2013 807.60 834.00 807.60 832.80 135 +15.60(+1.91%)
Apr 11, 2013 816.00 823.20 810.00 817.20 356 +3.60(+0.44%)
Apr 10, 2013 813.60 826.80 804.00 813.60 332 -1.20(-0.15%)
Apr 09, 2013 811.20 838.80 804.30 814.80 763 -19.20(-2.30%)
Apr 08, 2013 837.60 840.00 822.00 834.00 1,787 -2.40(-0.29%)
Apr 05, 2013 819.60 894.00 818.40 836.40 316 +18.00(+2.20%)
Apr 04, 2013 814.80 864.00 776.40 818.40 688 -70.80(-7.96%)
Apr 03, 2013 909.60 909.60 871.20 889.20 284 -21.60(-2.37%)
Apr 02, 2013 930.00 930.00 897.60 910.80 1,351 -9.60(-1.04%)
Apr 01, 2013 930.00 930.00 916.80 920.40 162 -9.60(-1.03%)
Mar 28, 2013 922.80 930.00 919.20 930.00 440 +9.60(+1.04%)
Mar 27, 2013 867.60 930.00 867.60 920.40 100 +45.60(+5.21%)
Mar 26, 2013 868.80 874.80 864.00 874.80 77 +7.20(+0.83%)
Mar 25, 2013 847.20 867.60 822.00 867.60 107 +14.40(+1.69%)
Mar 22, 2013 807.60 872.40 807.60 853.20 189 +50.40(+6.28%)
Mar 21, 2013 832.80 946.80 799.20 802.80 1,002 -37.20(-4.43%)
Mar 20, 2013 840.00 859.20 798.00 840.00 170 +33.60(+4.17%)
Mar 19, 2013 812.40 823.20 787.20 806.40 254 -4.80(-0.59%)
Mar 18, 2013 807.60 838.79 807.60 811.20 1,939 -1.20(-0.15%)
Mar 15, 2013 777.60 838.80 762.00 812.40 2,279 +36.00(+4.64%)
Mar 14, 2013 776.40 778.80 732.00 776.40 1,926 -2.40(-0.31%)
Mar 13, 2013 753.60 780.00 724.80 778.80 114 +38.40(+5.19%)
Mar 12, 2013 736.80 756.00 720.01 740.40 176 +4.80(+0.65%)
Mar 11, 2013 738.00 739.20 716.40 735.60 190 -1.20(-0.16%)
Mar 08, 2013 724.80 758.40 709.21 736.80 146 +28.80(+4.07%)
Mar 07, 2013 657.60 750.00 619.21 708.00 521 +48.00(+7.27%)
Mar 06, 2013 648.00 670.80 638.40 660.00 308 +20.40(+3.19%)
Mar 05, 2013 643.20 643.20 599.42 639.60 99 +21.60(+3.50%)
Mar 04, 2013 594.00 631.20 594.00 618.00 78 +22.80(+3.83%)
Mar 01, 2013 608.40 624.00 583.20 595.20 345 -22.80(-3.69%)
Feb 28, 2013 596.40 618.00 564.00 618.00 562 +21.60(+3.62%)
Feb 27, 2013 618.00 625.20 582.00 596.40 215 -20.40(-3.31%)
Feb 26, 2013 590.40 648.00 590.40 616.80 88 -19.20(-3.02%)
Feb 22, 2013 634.80 660.00 577.20 636.00 151 +9.60(+1.53%)
Feb 21, 2013 644.40 654.00 620.40 626.40 68 -15.60(-2.43%)
Feb 20, 2013 675.60 703.20 640.80 642.00 205 -10.80(-1.65%)
Feb 19, 2013 654.00 664.80 648.00 652.80 108 +4.80(+0.74%)
Feb 15, 2013 690.00 690.00 648.00 648.00 173 -37.20(-5.43%)
Feb 14, 2013 675.60 687.60 672.00 685.20 72 +7.20(+1.06%)
Feb 13, 2013 651.72 684.00 651.60 678.00 172 +19.20(+2.91%)
Feb 12, 2013 672.00 677.88 651.60 658.80 305 -16.80(-2.49%)
Feb 11, 2013 681.60 709.20 661.20 675.60 163 -3.60(-0.53%)
Feb 08, 2013 678.00 702.00 662.40 679.20 246 +4.80(+0.71%)
Feb 07, 2013 718.80 727.20 664.80 674.40 209 -45.60(-6.33%)
Feb 06, 2013 715.20 722.40 681.61 720.00 101 +22.80(+3.27%)
Feb 04, 2013 706.80 738.00 666.00 697.20 324 -21.60(-3.01%)
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.