$5.80 +0.03 (%) Regulus Therapeutic Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGLS historical data

Date Open High Low Close Volume
5/27/20165.785.895.725.80353,675
5/26/20165.895.915.765.77391,543
5/25/20165.896.035.825.86616,624
5/24/20165.775.885.685.85530,930
5/23/20165.555.905.515.70678,473
5/20/20165.465.595.415.55732,888
5/19/20165.295.505.225.41837,722
5/18/20165.315.445.265.33410,381
5/17/20165.445.605.305.34531,524
5/16/20165.375.565.195.49990,908
5/13/20165.105.395.025.32957,574
5/12/20165.365.454.965.10728,030
5/11/20165.575.675.315.33498,973
5/10/20165.595.705.305.59779,708
5/9/20165.375.655.295.53748,983
5/6/20165.285.415.125.38715,215
5/5/20165.435.485.235.36652,334
5/4/20165.515.515.245.39799,278
5/3/20165.615.805.325.441,065,827
5/2/20165.855.975.685.93449,841
4/29/20166.166.325.775.84628,134
4/28/20166.176.426.036.16407,618
4/27/20166.006.345.866.22596,938
4/26/20166.316.315.906.06733,295
4/25/20166.556.666.256.28462,428
4/22/20166.366.686.296.55623,811
4/21/20166.216.516.216.36752,893
4/20/20166.606.746.076.211,749,323
4/19/20166.896.986.476.571,093,315
4/18/20167.087.136.756.871,485,393
4/15/20168.778.906.707.235,317,081
4/14/20168.388.578.088.13496,875
4/13/20168.018.417.748.37503,838
4/12/20168.168.267.597.85429,671
4/11/20168.168.287.968.02247,471
4/8/20168.548.557.888.11307,817
4/7/20168.518.648.178.36324,111
4/6/20168.138.587.788.55853,182
4/5/20167.688.207.518.11577,514
4/4/20167.357.907.357.75682,868
4/1/20166.837.336.737.31417,966
3/31/20166.537.126.526.93456,046
3/30/20166.436.996.436.55660,111
3/29/20166.116.325.806.31655,499
3/28/20166.436.496.066.17438,856
3/24/20166.406.626.226.44574,401
3/23/20166.746.986.356.48712,200
3/22/20166.656.986.656.84473,797
3/21/20166.656.926.596.68472,885
3/18/20166.466.756.206.66951,860
3/17/20166.276.476.006.40666,435
3/16/20166.336.456.106.26573,097
3/15/20166.756.896.166.42701,416
3/14/20166.787.026.676.85547,834
3/11/20166.887.026.776.84396,842
3/10/20167.057.276.636.82544,204
3/9/20167.267.366.926.99469,707
3/8/20167.948.007.267.30878,031
3/7/20167.428.007.187.77714,779
3/4/20167.187.687.017.22512,458
3/3/20167.267.477.037.19433,525
3/2/20166.917.276.827.23523,229
3/1/20166.616.936.506.92453,563
2/29/20166.807.206.536.57677,351
2/26/20166.446.916.286.84822,353
2/25/20166.796.916.136.381,101,653
2/24/20166.807.016.606.80988,995
2/23/20167.707.986.777.011,914,291
2/22/20168.198.227.367.611,769,598
2/19/20167.778.407.617.881,481,213
2/18/20167.568.087.327.932,123,746
2/17/20168.788.857.007.4910,627,923
2/16/20165.926.395.916.28545,564
2/12/20165.905.995.575.84520,252
2/11/20165.555.995.505.85427,820
2/10/20165.446.065.345.68547,657
2/9/20165.375.575.145.34422,994
2/8/20165.866.065.335.48543,504
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
  • Showing 1-100 of 916 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center