$8.45 -0.79 (%) Regulus Therapeutic Inc - NASDAQ

Sep. 3, 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
9/3/20159.199.358.418.45899,061
9/2/20158.409.258.239.241,074,790
9/1/20158.008.557.988.26778,899
8/31/20158.188.728.088.33744,731
8/28/20157.468.287.468.27698,899
8/27/20157.267.507.127.48568,931
8/26/20156.957.296.657.20815,080
8/25/20157.327.436.736.79778,638
8/24/20157.037.206.706.891,141,885
8/21/20156.667.956.477.861,226,533
8/20/20157.457.586.906.91891,652
8/19/20157.357.537.047.43534,103
8/18/20157.737.987.417.46680,121
8/17/20157.307.957.237.93744,002
8/14/20157.507.857.157.30579,262
8/13/20157.867.957.327.35780,570
8/12/20157.037.856.977.751,419,811
8/11/20157.077.306.977.14703,271
8/10/20157.007.186.957.04679,235
8/7/20156.947.046.416.98881,887
8/6/20157.297.806.936.94973,955
8/5/20157.017.736.847.251,834,468
8/4/20158.128.307.727.77704,136
8/3/20158.178.367.937.99430,758
7/31/20158.208.518.078.20489,963
7/30/20158.138.397.868.26528,386
7/29/20159.069.068.188.19815,634
7/28/20158.869.128.548.92557,672
7/27/20159.099.168.458.68882,574
7/24/20159.329.569.119.17613,221
7/23/20159.599.729.299.30540,991
7/22/20159.609.679.209.521,958,229
7/21/201510.4110.4110.0310.21524,397
7/20/201510.2610.419.8410.40834,900
7/17/201510.7510.7810.0910.26917,891
7/16/201510.8310.9910.6610.74507,727
7/15/201511.2411.5310.6210.68598,439
7/14/201511.0811.5910.5011.18872,615
7/13/201510.2811.0510.2611.031,028,345
7/10/201510.1010.229.8810.14386,709
7/9/201510.1110.209.559.84625,178
7/8/201510.4910.499.879.93468,590
7/7/201510.3510.559.9810.54463,963
7/6/201510.0710.479.6810.32471,694
7/2/201510.5610.8210.0510.20648,785
7/1/201511.0811.3210.2510.54730,250
6/30/201510.3011.0010.1810.96856,094
6/29/201510.2010.6510.0610.11772,549
6/26/201510.2210.429.9710.272,298,256
6/25/201510.3010.4510.0110.22531,419
6/24/201510.6710.7810.1010.20509,757
6/23/201510.6510.8510.5210.70598,738
6/22/201510.1610.659.8010.61905,981
6/19/201510.6510.8310.0610.081,944,463
6/18/201510.6011.1810.5710.691,043,145
6/17/201510.7510.9010.2510.59681,871
6/16/201510.6010.9510.5410.70387,113
6/15/201510.4210.7510.1010.63605,919
6/12/20159.8810.689.8110.61814,218
6/11/201510.1110.229.809.90845,416
6/10/201510.3310.349.9210.02778,352
6/9/201510.7110.7310.1210.31708,953
6/8/201510.5510.7410.3210.53516,514
6/5/201510.5110.9510.2310.59721,186
6/4/201510.8810.9910.2310.501,301,325
6/3/201511.6111.8010.8211.011,271,953
6/1/201514.2314.4413.4413.78381,987
5/29/201513.4314.3413.4314.12674,697
5/28/201513.6313.6313.1813.58244,487
5/27/201512.9713.6812.8013.63441,332
5/26/201512.7713.0212.5012.90208,111
5/22/201512.7413.0112.6612.85159,707
5/21/201513.0413.1712.6712.75202,593
5/20/201513.2013.3412.4613.06330,133
5/19/201512.7513.4512.5213.21420,159
5/18/201512.3812.7112.2212.67806,125
5/15/201512.9212.9212.3612.44683,066
5/14/201513.4013.5812.8312.88528,043
5/13/201513.4013.9913.2013.36499,706
5/12/201513.7913.9713.2913.34460,277
5/11/201513.9014.2713.6713.92412,669
5/8/201513.1114.5013.1113.83497,257
5/7/201512.8413.2212.5813.01371,424
5/6/201512.8013.0912.6813.00398,204
5/5/201513.3213.3512.6412.76433,883
5/4/201513.4714.1913.3413.45566,666
5/1/201512.6313.5012.5713.47777,268
4/30/201513.0513.2712.3512.55833,397
4/29/201513.8914.0012.7513.21994,958
4/28/201514.5514.7613.5013.721,065,219
4/27/201517.0717.3314.5514.592,564,771
4/24/201518.2818.4117.4717.49443,464
4/23/201517.3518.4217.0518.29984,473
4/22/201517.8817.8817.0017.40325,637
4/21/201517.6118.3517.4017.62520,260
4/20/201517.4117.4116.4117.18528,515
4/17/201517.0017.4516.6617.30569,270
4/16/201517.2817.5216.7517.18291,947
4/15/201517.2517.4016.7117.32376,611
4/14/201517.5217.8517.0017.17185,943
  • Showing 1-100 of 732 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!