$3.24 +0.08 (%) Regulus Therapeutic Inc - NASDAQ

Aug. 26, 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
8/26/20163.163.273.093.24291,182
8/25/20163.233.343.083.16502,876
8/24/20163.453.573.223.22434,190
8/23/20163.503.503.403.44206,384
8/22/20163.463.523.363.47326,546
8/19/20163.513.543.363.43313,076
8/18/20163.423.553.343.53315,221
8/17/20163.463.523.323.42297,666
8/16/20163.633.653.453.46487,285
8/15/20163.563.683.563.64290,946
8/12/20163.563.613.493.55432,916
8/11/20163.583.683.513.55413,736
8/10/20163.713.723.553.56455,621
8/9/20163.753.783.663.71323,345
8/8/20163.783.813.693.73364,522
8/5/20163.793.823.643.79368,491
8/4/20163.803.923.763.78479,021
8/3/20163.523.863.523.77617,963
8/2/20163.603.793.513.53439,800
8/1/20163.563.833.563.63563,328
7/29/20163.533.593.503.57370,650
7/28/20163.783.933.543.57732,886
7/27/20163.534.253.494.102,244,017
7/26/20163.473.533.413.52638,063
7/25/20163.443.543.413.46484,145
7/22/20163.423.513.383.43227,379
7/21/20163.403.503.373.42248,333
7/20/20163.223.433.133.39284,951
7/19/20163.463.483.213.22319,017
7/18/20163.393.483.283.47431,179
7/15/20163.183.433.173.39476,372
7/14/20163.373.403.123.18626,083
7/13/20163.533.553.353.37426,381
7/12/20163.563.633.463.49636,234
7/11/20163.563.593.413.55672,928
7/8/20163.443.523.393.50618,218
7/7/20163.493.603.313.43906,435
7/6/20163.233.583.233.481,069,657
7/5/20163.193.363.183.231,113,990
7/1/20162.893.292.883.211,785,750
6/30/20162.852.972.752.891,297,335
6/29/20162.652.922.612.873,603,471
6/28/20162.632.872.442.546,915,683
6/27/20165.245.354.825.011,359,323
6/24/20165.415.605.255.291,803,135
6/23/20165.625.745.565.74362,420
6/22/20165.465.755.365.55444,407
6/21/20165.755.845.315.45570,095
6/20/20165.795.955.695.73446,712
6/17/20165.825.865.695.72816,710
6/16/20165.625.865.485.84783,191
6/15/20165.335.755.245.68942,109
6/14/20165.465.555.185.34603,062
6/13/20165.215.515.215.461,032,507
6/10/20165.275.325.135.27583,968
6/9/20165.265.435.265.34673,235
6/8/20165.515.585.225.311,197,190
6/7/20166.106.105.455.462,903,438
6/6/20165.846.025.645.94601,984
6/3/20166.216.235.785.83712,518
6/2/20165.966.235.926.20709,136
6/1/20166.206.255.845.96665,637
5/31/20165.856.225.856.14947,106
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
  • Showing 1-100 of 979 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center