REGULUS THERAPEUTICS $7.38

up +0.04


24/5/2013 01:24 PM  |  NASDAQ : RGLS  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

RGLS historical data

Date Open High Low Close Volume
5/23/2013 7.11 7.36 7.11 7.34 169
5/22/2013 7.10 7.21 7.05 7.14 753
5/21/2013 7.11 7.11 6.98 7.05 253
5/20/2013 7.06 7.06 6.93 7.00 381
5/17/2013 7.25 7.25 7.03 7.10 865
5/16/2013 7.30 7.32 7.10 7.24 709
5/15/2013 7.25 7.50 7.11 7.29 170
5/14/2013 7.09 7.47 7.00 7.27 1041
5/13/2013 7.03 7.09 7.00 7.03 177
5/10/2013 6.89 7.09 6.89 7.06 222
5/9/2013 6.92 6.94 6.80 6.86 220
5/8/2013 7.00 7.06 6.96 7.01 219
5/7/2013 6.90 7.02 6.90 6.99 274
5/6/2013 7.03 7.10 6.93 7.03 343
5/3/2013 6.86 7.09 6.72 7.00 426
5/2/2013 6.56 7.06 6.44 6.78 1241
5/1/2013 7.02 7.02 6.46 6.48 623
4/30/2013 6.93 7.12 6.90 7.02 531
4/29/2013 6.87 7.14 6.87 6.96 454
4/26/2013 7.00 7.00 6.83 6.83 637
4/25/2013 7.17 7.17 6.92 6.99 621
4/24/2013 6.72 7.20 6.72 7.18 265
4/23/2013 6.86 6.92 6.84 6.90 482
4/22/2013 6.89 7.01 6.71 6.80 460
4/19/2013 6.88 7.00 6.78 6.95 454
4/18/2013 7.03 7.06 6.90 6.90 981
4/17/2013 7.04 7.17 6.90 7.00 522
4/16/2013 7.09 7.15 7.00 7.11 202
4/15/2013 6.93 7.15 6.88 7.04 430
4/12/2013 6.73 6.95 6.73 6.94 163
4/11/2013 6.80 6.86 6.75 6.81 428
4/10/2013 6.78 6.89 6.70 6.78 399
4/9/2013 6.76 6.99 6.70 6.79 917
4/8/2013 6.98 7.00 6.85 6.95 2145
4/5/2013 6.83 7.45 6.82 6.97 380
4/4/2013 6.79 7.20 6.47 6.82 827
4/3/2013 7.58 7.58 7.26 7.41 342
4/2/2013 7.75 7.75 7.48 7.59 1623
4/1/2013 7.75 7.75 7.64 7.67 195
3/28/2013 7.69 7.75 7.66 7.75 529
3/27/2013 7.23 7.75 7.23 7.67 121
3/26/2013 7.24 7.29 7.20 7.29 94
3/25/2013 7.06 7.23 6.85 7.23 130
3/22/2013 6.73 7.27 6.73 7.11 228
3/21/2013 6.94 7.89 6.66 6.69 1204
3/20/2013 7.00 7.16 6.65 7.00 205
3/19/2013 6.77 6.86 6.56 6.72 306
3/18/2013 6.73 6.99 6.73 6.76 2328
3/15/2013 6.48 6.99 6.35 6.77 2736
3/14/2013 6.47 6.49 6.10 6.47 2313
3/13/2013 6.28 6.50 6.04 6.49 138
3/12/2013 6.14 6.30 6.00 6.17 212
3/11/2013 6.15 6.16 5.97 6.13 229
3/8/2013 6.04 6.32 5.91 6.14 177
3/7/2013 5.48 6.25 5.16 5.90 626
3/6/2013 5.40 5.59 5.32 5.50 370
3/5/2013 5.36 5.36 5.00 5.33 120
3/4/2013 4.95 5.26 4.95 5.15 94
3/1/2013 5.07 5.20 4.86 4.96 415
2/28/2013 4.98 5.15 4.70 5.15 675
2/27/2013 5.15 5.21 4.85 4.97 259
2/26/2013 4.92 5.40 4.92 5.14 107
2/25/2013 5.39 5.41 4.82 4.82 228
2/22/2013 5.29 5.50 4.81 5.30 182
2/21/2013 5.37 5.45 5.17 5.22 82
2/20/2013 5.63 5.86 5.34 5.35 247
2/19/2013 5.45 5.54 5.40 5.44 130
2/15/2013 5.75 5.75 5.40 5.40 208
2/14/2013 5.63 5.73 5.60 5.71 88
2/13/2013 5.43 5.70 5.43 5.65 208
2/12/2013 5.60 5.65 5.43 5.49 367
2/11/2013 5.68 5.91 5.51 5.63 197
2/8/2013 5.65 5.85 5.52 5.66 296
2/7/2013 5.99 6.06 5.54 5.62 252
2/6/2013 5.96 6.02 5.68 6.00 123
2/5/2013 5.79 6.09 5.79 6.01 222
2/4/2013 5.89 6.15 5.55 5.81 390
2/1/2013 6.11 6.38 5.85 5.99 676
1/31/2013 5.99 6.42 5.90 6.01 995
1/30/2013 5.82 6.23 5.82 5.98 583
1/29/2013 5.72 5.93 5.69 5.84 167
1/28/2013 5.74 5.93 5.60 5.74 314
1/25/2013 5.87 5.98 5.62 5.75 376
1/24/2013 5.79 5.93 5.30 5.87 352
1/23/2013 5.70 5.90 5.54 5.80 256
1/22/2013 5.41 5.65 5.14 5.57 482
1/18/2013 5.26 5.49 5.00 5.39 152
1/17/2013 5.09 5.29 4.96 5.29 145
1/16/2013 4.85 5.09 4.70 5.06 147
1/15/2013 4.72 4.90 4.67 4.85 223
1/14/2013 4.80 5.12 4.68 4.73 959
1/11/2013 5.69 5.69 5.00 5.16 1324
1/10/2013 6.01 6.02 5.60 5.68 407
1/9/2013 6.06 6.06 5.87 5.99 247
1/8/2013 5.90 6.18 5.67 6.06 396
1/7/2013 5.97 6.16 5.76 5.91 459
1/4/2013 6.36 6.50 5.75 5.96 603
1/3/2013 6.43 6.50 6.20 6.27 412
1/2/2013 6.45 6.45 6.07 6.39 633
12/31/2012 6.03 6.49 6.03 6.30 1011
Marketplace
Trading Center