$2.65 0.00 (%) Regulus Therapeutic Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGLS historical data

Date Open High Low Close Volume
12/7/20162.552.702.432.65376,009
12/6/20162.953.012.502.65550,638
12/5/20162.502.852.382.85729,905
12/2/20162.352.502.322.50328,013
12/1/20162.502.552.202.40673,260
11/30/20162.552.652.452.45549,165
11/29/20162.552.652.452.55332,346
11/28/20162.802.802.552.55431,706
11/25/20163.103.102.702.70297,318
11/23/20162.503.002.432.95985,362
11/22/20162.702.742.402.45811,050
11/21/20162.752.802.502.60459,771
11/18/20162.852.852.652.75271,153
11/17/20163.003.052.652.80643,770
11/16/20162.902.952.802.95152,069
11/15/20163.303.382.902.95529,745
11/14/20163.003.252.903.25589,532
11/11/20162.602.912.532.85475,098
11/10/20162.652.752.462.60580,248
11/9/20162.252.602.252.55488,579
11/8/20162.302.302.132.20284,818
11/7/20162.402.492.252.30242,644
11/4/20162.452.552.252.35731,284
11/3/20162.602.602.452.45736,712
11/2/20162.602.702.452.601,023,775
11/1/20162.752.932.752.80184,487
10/31/20162.652.802.652.75183,971
10/28/20162.752.772.612.66333,615
10/27/20162.892.962.752.76259,991
10/26/20162.752.882.722.87235,837
10/25/20162.822.822.672.77316,867
10/24/20162.852.872.642.81364,015
10/21/20162.712.922.702.84264,703
10/20/20162.692.802.612.74467,646
10/19/20162.852.862.682.69436,038
10/18/20162.862.892.762.84300,343
10/17/20162.972.982.752.83438,529
10/14/20163.133.172.952.95591,578
10/13/20163.083.263.033.08413,135
10/12/20163.293.333.083.12356,287
10/11/20163.453.453.223.30510,065
10/10/20163.303.533.303.47280,005
10/7/20163.373.423.223.25256,778
10/6/20163.473.493.313.36439,391
10/5/20163.283.653.263.52771,827
10/4/20163.293.373.233.24194,420
10/3/20163.303.343.223.30317,886
9/30/20163.323.363.273.30343,333
9/29/20163.423.483.253.29417,221
9/28/20163.533.573.333.45434,745
9/27/20163.423.523.383.51420,182
9/26/20163.413.443.353.42285,492
9/23/20163.383.473.343.45358,027
9/22/20163.453.483.363.42375,017
9/21/20163.483.513.243.41370,385
9/20/20163.373.573.333.44532,135
9/19/20163.273.483.243.28536,978
9/16/20163.333.353.213.23691,297
9/15/20163.293.393.243.34183,374
9/14/20163.293.393.243.30291,142
9/13/20163.383.423.203.26258,410
9/12/20163.153.463.123.43418,481
9/9/20163.343.423.183.18411,479
9/8/20163.393.453.303.42210,488
9/7/20163.283.433.263.41324,303
9/6/20163.213.333.213.26373,562
9/2/20163.183.183.063.18342,868
9/1/20163.163.173.093.16262,033
8/31/20163.253.253.113.17280,682
8/30/20163.223.333.183.25197,126
8/29/20163.253.263.133.24182,648
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
  • Showing 1-100 of 1,050 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center