Regulus Therapeutic Inc $6.32

down -0.07


1/8/2014 10:03 AM  |  NASDAQ : RGLS  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGLS historical data

Date Open High Low Close Volume
7/31/20146.496.846.346.3947,133
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
4/29/20146.947.146.766.9263,726
4/28/20146.717.106.496.9193,209
4/25/20147.137.136.606.72143,983
4/24/20147.167.396.817.1987,306
4/23/20147.337.426.907.08112,514
4/22/20147.017.537.017.3672,520
4/21/20146.967.066.756.96146,125
4/17/20146.937.196.736.9682,346
4/16/20146.897.156.786.9898,112
4/15/20147.077.136.106.76311,034
4/14/20147.457.566.907.10140,626
4/11/20147.727.937.057.39379,518
4/10/20148.258.257.597.81155,562
4/9/20147.708.287.578.22133,736
4/8/20147.637.937.317.68107,065
4/7/20147.197.697.007.64161,836
4/4/20147.907.907.017.27197,899
4/3/20148.588.587.717.80171,994
4/2/20148.648.918.418.6089,247
4/1/20149.079.248.158.59328,222
3/31/20148.009.207.909.02175,338
3/28/20148.639.118.058.14402,114
3/27/20148.509.018.408.75103,614
3/26/20148.979.248.468.51106,316
3/25/20148.879.408.468.9090,927
3/24/20149.629.998.738.93190,725
3/21/201410.5210.619.369.41214,497
3/20/201410.4210.7110.4010.4539,854
3/19/201410.8710.9910.3710.4862,131
3/18/201410.3311.0010.3310.88102,206
3/17/201410.5710.6210.3010.3966,201
3/14/201410.6910.9610.0410.22108,812
3/13/201410.9511.2710.6210.76120,304
3/12/201410.4711.0010.2610.86128,073
3/11/201410.4110.6710.2210.47147,668
Trading Center