$16.78 +0.64 (%) Regulus Therapeutic Inc - NASDAQ

Dec. 19, 2014 | 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
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
11/3/201419.5820.7619.4220.052,078,734
10/31/201418.5819.9818.0319.961,793,020
10/30/201417.7818.3516.8018.301,751,182
10/29/201418.7320.5017.7818.089,336,805
10/28/201417.2518.3416.6717.613,965,158
10/27/201416.0320.2915.8018.479,001,498
10/24/201414.4018.0714.1017.335,534,585
10/23/201413.7515.7413.2114.5414,465,423
10/22/201414.4715.3811.1313.7520,314,075
10/21/20146.866.956.626.7766,269
10/20/20146.567.206.566.8270,910
10/17/20147.047.046.606.6369,067
10/16/20146.477.006.476.92107,811
10/15/20146.946.946.546.5998,702
10/14/20146.767.016.646.7361,057
10/13/20146.326.786.236.6048,459
10/10/20146.516.696.296.3456,422
10/9/20146.986.986.506.5498,170
10/8/20146.486.986.356.9778,335
10/7/20146.556.786.536.54102,041
10/6/20146.966.996.686.7229,025
10/3/20146.897.006.596.8975,342
10/2/20146.696.936.506.8282,140
10/1/20146.866.876.606.6677,008
9/30/20147.097.126.816.8392,935
9/29/20147.057.247.037.1343,424
9/26/20147.077.176.927.1362,974
9/25/20147.547.546.987.0262,097
9/24/20147.107.467.017.4686,213
9/23/20146.857.216.857.0387,814
9/22/20147.007.216.856.92117,432
9/19/20147.477.477.027.02190,094
9/18/20147.507.637.317.3742,516
9/17/20147.437.537.357.4145,024
9/16/20147.407.447.317.4166,079
9/15/20147.937.947.517.55101,758
9/12/20148.008.087.847.9078,699
9/11/20147.808.047.708.0372,037
9/10/20147.477.927.457.9248,102
9/9/20147.417.567.327.4940,375
9/8/20147.007.457.007.4343,021
9/5/20147.157.277.007.1252,323
9/4/20146.977.266.957.15124,474
9/3/20147.067.106.926.9735,698
9/2/20146.907.056.877.0429,364
8/29/20146.816.926.766.8835,415
8/28/20147.107.236.746.8045,196
8/27/20147.177.317.127.1934,589
8/26/20146.927.196.927.1949,781
8/25/20146.847.096.846.9325,186
8/22/20146.886.916.636.78116,227
8/21/20146.997.076.826.9159,000
8/20/20147.387.386.997.0166,357
8/19/20147.287.467.197.3933,192
8/18/20147.147.347.057.2842,240
8/15/20147.197.196.857.0231,571
8/14/20147.017.106.927.0849,456
8/13/20146.887.126.847.0450,289
8/12/20147.007.066.897.0139,658
8/11/20146.907.156.877.0532,232
8/8/20146.746.966.746.8143,818
8/7/20146.846.926.556.7256,063
8/6/20147.027.236.907.0468,856
8/5/20147.197.256.747.09154,931
8/4/20146.326.786.326.6467,915
8/1/20146.316.406.136.2064,548
7/31/20146.496.846.346.3948,661
  • Showing 1-100 of 556 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center