$7.02 -0.35 (%) Regulus Therapeutic Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGLS historical data

Date Open High Low Close Volume
9/19/20147.477.477.027.02190,094
9/18/20147.507.637.317.3742,516
9/17/20147.437.537.357.4145,024
9/16/20147.407.447.317.4166,079
9/15/20147.937.947.517.55101,758
9/12/20148.008.087.847.9078,699
9/11/20147.808.047.708.0372,037
9/10/20147.477.927.457.9248,102
9/9/20147.417.567.327.4940,375
9/8/20147.007.457.007.4343,021
9/5/20147.157.277.007.1252,323
9/4/20146.977.266.957.15124,474
9/3/20147.067.106.926.9735,698
9/2/20146.907.056.877.0429,364
8/29/20146.816.926.766.8835,415
8/28/20147.107.236.746.8045,196
8/27/20147.177.317.127.1934,589
8/26/20146.927.196.927.1949,781
8/25/20146.847.096.846.9325,186
8/22/20146.886.916.636.78116,227
8/21/20146.997.076.826.9159,000
8/20/20147.387.386.997.0166,357
8/19/20147.287.467.197.3933,192
8/18/20147.147.347.057.2842,240
8/15/20147.197.196.857.0231,571
8/14/20147.017.106.927.0849,456
8/13/20146.887.126.847.0450,289
8/12/20147.007.066.897.0139,658
8/11/20146.907.156.877.0532,232
8/8/20146.746.966.746.8143,818
8/7/20146.846.926.556.7256,063
8/6/20147.027.236.907.0468,856
8/5/20147.197.256.747.09154,931
8/4/20146.326.786.326.6467,915
8/1/20146.316.406.136.2064,548
7/31/20146.496.846.346.3948,661
7/30/20146.576.786.466.6225,434
7/29/20146.276.636.256.5440,668
7/28/20146.506.586.166.2349,331
7/25/20146.656.866.476.5239,442
7/24/20146.866.896.726.7537,758
7/23/20146.947.076.706.8639,361
7/22/20146.737.036.616.8887,602
7/21/20147.097.106.616.6759,289
7/18/20146.586.986.586.77112,904
7/17/20146.516.656.486.60103,658
7/16/20146.636.756.516.6078,188
7/15/20146.606.686.406.6069,881
7/14/20146.666.666.496.6030,484
7/11/20146.536.556.416.5040,353
7/10/20146.866.916.536.5698,555
7/9/20147.157.196.837.1740,624
7/8/20147.297.316.777.15101,377
7/7/20148.058.057.277.35123,656
7/3/20148.048.117.988.1128,676
7/2/20148.098.327.648.0266,054
7/1/20148.108.297.808.1361,247
6/30/20147.798.117.798.0470,762
6/27/20147.958.037.747.86396,868
6/26/20147.988.027.767.9738,463
6/25/20147.768.027.618.0158,169
6/24/20147.898.057.717.7859,142
6/23/20148.128.207.777.8972,448
6/20/20148.408.458.108.1384,088
6/19/20148.268.438.108.33103,086
6/18/20148.038.157.748.1448,993
6/17/20147.558.177.558.06118,769
6/16/20147.257.597.257.5865,345
6/13/20147.317.347.097.2047,198
6/12/20147.007.426.927.2748,977
6/11/20147.037.247.017.0553,324
6/10/20147.207.287.067.1043,221
6/9/20146.927.286.857.2182,058
6/6/20146.806.916.696.8630,657
6/5/20146.186.766.126.7467,980
6/4/20146.206.426.116.1436,521
6/3/20146.406.736.116.2550,855
6/2/20146.776.846.386.4269,376
5/30/20146.876.956.496.7356,337
5/29/20146.987.036.816.88128,193
5/28/20146.957.026.836.9160,069
5/27/20146.637.036.606.99142,276
5/23/20146.196.586.086.4947,569
5/22/20146.296.536.176.2280,030
5/21/20146.936.936.256.3254,358
5/20/20146.856.896.576.6983,393
5/19/20146.386.956.386.8986,046
5/16/20146.396.636.206.4134,410
5/15/20146.706.766.306.4077,942
5/14/20146.776.806.406.69129,987
5/13/20146.826.916.626.74173,932
5/12/20146.506.816.386.67131,622
5/9/20145.606.675.406.47138,388
5/8/20146.106.115.765.80216,522
5/7/20146.466.466.046.17117,671
5/6/20146.816.836.436.47109,829
5/5/20146.676.926.596.8636,221
5/2/20147.327.346.656.7695,198
5/1/20147.127.596.827.26137,291
4/30/20146.887.166.687.1362,437
  • Showing 1-100 of 492 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center