$17.26 +0.44 (%) Regulus Therapeutic Inc - NASDAQ

Mar. 30, 2015 | 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
3/30/201517.0917.3316.5617.26330,078
3/27/201516.5817.1516.2916.82333,543
3/26/201516.3616.9215.8716.56450,144
3/25/201517.8018.1816.3716.52530,103
3/24/201517.8518.2517.2817.41364,807
3/23/201518.3518.5017.2117.78604,746
3/20/201519.7320.2118.0418.29990,509
3/19/201519.0320.3619.0019.56848,378
3/18/201518.9719.2818.5819.00416,165
3/17/201519.2419.2918.3919.13359,019
3/16/201519.2819.3218.5119.19431,921
3/13/201519.1719.6418.4719.10408,159
3/12/201519.7619.7818.8819.11255,183
3/11/201519.5320.1418.4319.68542,027
3/10/201519.3319.9518.9219.62397,090
3/9/201520.6820.7919.2219.79609,561
3/6/201521.1521.1519.4620.701,137,677
3/5/201518.6921.2218.5421.131,735,657
3/4/201518.1318.8617.5618.54348,995
3/3/201518.5018.7217.6618.29383,138
3/2/201518.5118.7818.2018.57189,113
2/27/201519.1819.4918.2218.52323,922
2/26/201518.7719.3018.3419.30388,519
2/25/201518.0518.9417.9318.81451,146
2/24/201518.7318.7817.7917.99354,870
2/23/201518.9419.4018.3718.60665,719
2/20/201518.3118.8517.9818.701,009,834
2/19/201516.4818.0216.2917.88687,012
2/18/201517.1317.2416.6517.17474,230
2/17/201516.9917.4416.8217.11459,880
2/13/201517.2317.3716.5016.85274,314
2/12/201516.5117.1016.0516.98384,639
2/11/201516.7417.5015.9016.25610,699
2/10/201515.9517.1715.7616.74861,295
2/9/201514.4416.4013.7515.643,401,004
2/6/201517.2018.1216.6616.86427,874
2/5/201517.0517.7316.8917.23492,586
2/4/201517.2517.2515.5717.051,417,206
2/3/201518.5718.6017.3417.73721,851
2/2/201519.7419.9817.9018.48956,574
1/30/201518.4519.6818.3919.151,355,898
1/29/201517.7718.6417.0518.58654,875
1/28/201518.9519.2417.4017.661,398,103
1/27/201519.0319.4018.5418.90575,656
1/26/201518.6019.6618.3419.42957,064
1/23/201518.2118.8218.0118.54444,535
1/22/201518.1218.3017.3618.26411,046
1/21/201518.5418.8217.8518.02746,080
1/20/201517.9818.7217.5218.54472,210
1/16/201516.7018.2316.3518.03407,359
1/15/201518.0318.1316.4916.76519,058
1/14/201517.7418.2417.5018.03368,550
1/13/201519.1219.2017.6217.91604,314
1/12/201519.4719.6318.7618.90483,064
1/9/201519.4519.8918.4219.33894,904
1/8/201517.2020.1817.2019.642,520,974
1/7/201515.8117.1815.8017.08427,310
1/6/201516.2316.6015.3515.68636,494
1/5/201517.1517.8516.0216.24755,685
1/2/201516.6717.8216.6117.191,078,420
12/31/201416.1816.5315.9816.04317,735
12/30/201416.0316.6115.9716.04291,189
12/29/201415.5316.2215.4716.21368,812
12/26/201414.8615.5414.6815.48149,682
12/24/201414.7014.9814.4914.78189,306
12/23/201415.7415.8714.2814.54696,918
12/22/201416.3917.1915.6115.95983,480
12/19/201416.2817.2815.7616.783,442,391
12/18/201415.7816.7415.7116.14635,712
12/17/201414.9615.6314.7415.48385,457
12/16/201415.4515.8514.9014.96397,616
12/15/201416.1116.1915.3215.45407,373
12/12/201416.2516.6615.7216.06393,514
12/11/201416.1716.6615.9316.31426,843
12/10/201416.9617.2916.0816.14487,311
12/9/201415.8517.2915.8117.07557,868
12/8/201417.3617.6116.2616.33626,231
12/5/201417.5617.8817.1217.38273,678
12/4/201417.2817.8217.1617.37466,021
12/3/201417.7618.0517.1517.28436,674
12/2/201417.8518.3517.4017.76603,543
12/1/201418.6918.6917.4917.69728,126
11/28/201418.4120.0818.4018.74903,773
11/26/201417.4218.6417.4218.57970,645
11/25/201417.9817.9916.9817.44916,769
11/24/201417.6418.7516.5517.892,229,229
11/21/201415.9416.2715.5016.23683,101
11/20/201416.2316.2315.2615.691,063,910
11/19/201417.5418.0515.9816.261,105,427
11/18/201416.7918.7216.6618.121,738,512
11/17/201417.1417.6616.6516.851,077,050
11/14/201417.6418.0717.1017.20632,311
11/13/201418.0319.0717.6517.743,413,537
11/12/201420.0120.8719.5119.62996,408
11/11/201420.5721.5619.8620.471,254,236
11/10/201422.0625.6020.7520.914,489,469
11/7/201419.5822.4319.5422.081,453,791
11/6/201418.4020.0618.3019.66925,034
11/5/201420.5120.7518.8918.981,271,364
11/4/201419.2820.6019.1120.251,472,588
  • Showing 1-100 of 623 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center