$5.48 -0.46 (%) Regulus Therapeutic Inc - NASDAQ

Feb. 8, 2016 | 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
2/5/20166.336.815.835.94691,896
2/4/20165.786.735.786.35752,503
2/3/20165.665.745.275.69413,073
2/2/20165.685.875.435.62335,858
2/1/20165.765.845.585.77239,650
1/29/20165.385.825.235.78568,662
1/28/20165.885.905.355.39504,612
1/27/20166.116.265.735.78416,692
1/26/20166.306.495.886.18348,854
1/25/20166.446.676.126.14558,834
1/22/20166.306.516.166.44361,301
1/21/20166.396.506.146.15426,248
1/20/20165.986.615.556.48537,254
1/19/20166.346.505.816.00479,988
1/15/20166.176.315.896.30574,295
1/14/20166.186.655.806.43442,322
1/13/20166.746.826.026.07476,146
1/12/20166.957.236.346.68387,082
1/11/20167.327.336.446.71411,807
1/8/20167.817.937.217.26336,416
1/7/20167.897.897.447.66368,514
1/6/20168.478.497.938.13297,109
1/5/20168.578.888.408.65371,667
1/4/20168.598.848.388.57739,837
12/31/20159.159.378.708.72524,558
12/30/20159.299.469.149.20541,232
12/29/20159.609.669.099.39923,681
12/28/201510.0310.109.489.50449,456
12/24/20159.9010.189.8510.06189,472
12/23/20159.4210.009.319.91442,666
12/22/20159.419.739.179.34375,620
12/21/20159.509.679.169.32413,267
12/18/20158.789.498.689.38828,525
12/17/20158.898.968.658.80368,038
12/16/20158.178.847.998.80341,128
12/15/20157.908.257.708.08395,236
12/14/20158.198.367.557.79472,861
12/11/20158.698.948.198.27301,500
12/10/20158.839.128.719.02293,974
12/9/20159.209.208.728.85357,540
12/8/20158.759.448.629.27312,470
12/7/20159.409.408.788.94401,758
12/4/20159.709.709.049.44321,713
12/3/20159.859.929.089.24385,840
12/2/201510.0410.209.709.75324,291
12/1/201510.1510.259.8810.13220,455
11/30/201510.4010.609.8310.07509,044
11/27/20159.7410.599.7410.58330,744
11/25/20159.539.849.499.73326,942
11/24/20159.459.749.409.56353,455
11/23/20159.389.779.379.48377,417
11/20/20159.409.669.299.41301,453
11/19/20159.799.909.169.33409,068
11/18/20159.419.789.229.76423,317
11/17/20159.359.629.049.32402,925
11/16/20159.369.588.889.28400,068
11/13/20159.249.879.109.49460,738
11/12/20159.409.699.129.24480,615
11/11/20159.599.749.289.50465,673
11/10/20159.569.609.169.52574,818
11/9/20159.6110.009.449.68792,693
11/6/20158.759.768.109.611,072,350
11/5/20159.009.278.538.85854,654
11/4/20157.559.147.558.971,860,045
11/3/20157.627.957.217.591,092,218
11/2/20156.677.416.677.37703,294
10/30/20156.767.026.486.65367,590
10/29/20156.767.106.626.73459,059
10/28/20156.687.016.466.76499,246
10/27/20156.526.866.366.60260,674
10/26/20156.496.756.366.52362,923
10/23/20156.696.746.396.53526,147
10/22/20157.107.426.396.58600,303
10/21/20156.927.146.487.05296,448
10/20/20157.197.416.846.91333,016
10/19/20157.057.496.847.23286,029
10/16/20157.227.366.927.15292,080
10/15/20156.317.236.287.20538,714
10/14/20156.266.556.136.31363,039
10/13/20156.586.876.236.29263,620
10/12/20156.926.926.536.64261,286
10/9/20156.627.036.436.86281,711
10/8/20156.686.716.306.57529,994
10/7/20156.676.856.176.75671,442
10/6/20156.896.906.066.56577,063
10/5/20156.626.796.266.55631,205
10/2/20156.166.545.856.50633,323
10/1/20156.556.556.006.13844,196
9/30/20156.947.066.456.54763,637
9/29/20156.907.206.636.76702,284
9/28/20157.307.316.306.861,009,085
9/25/20158.168.187.157.39383,667
9/24/20158.098.147.638.03290,321
9/23/20158.288.477.988.14374,643
9/22/20158.258.507.808.19527,324
9/21/20159.229.328.298.51771,515
9/18/20159.189.308.849.133,910,892
9/17/20158.759.358.739.30683,232
9/16/20159.059.238.638.76462,324
9/15/20159.079.328.779.05391,531
  • Showing 1-100 of 838 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center