$13.58 -0.05 (%) Regulus Therapeutic Inc - NASDAQ

May. 28, 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
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
4/13/201517.8418.0017.4817.61388,650
4/10/201517.4617.9017.4217.74324,076
4/9/201517.5618.0916.9217.28644,850
4/8/201517.7718.8317.6217.942,477,996
4/7/201516.3916.9115.9315.95645,078
4/6/201516.6017.1516.3816.39280,778
4/2/201517.4117.5516.5416.99254,501
4/1/201516.7617.4916.2517.45519,104
3/31/201517.2117.5916.8016.94489,999
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
  • Showing 1-100 of 663 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center