REGULUS THERAP (NQ: RGLS)
16.14 USD  +0.66 (+4.26%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 15.78 16.74 15.71 16.14 635,712 +0.66(+4.26%)
Dec 17, 2014 14.96 15.63 14.74 15.48 385,457 +0.52(+3.48%)
Dec 16, 2014 15.85 14.90 14.96 397,616 -0.49(-3.17%)
Dec 15, 2014 16.11 16.19 15.32 15.45 407,373 -0.61(-3.80%)
Dec 12, 2014 16.25 16.66 15.72 16.06 393,514 -0.25(-1.53%)
Dec 11, 2014 16.17 16.66 15.93 16.31 426,843 +0.17(+1.05%)
Dec 10, 2014 16.96 17.29 16.08 16.14 487,311 -0.93(-5.45%)
Dec 09, 2014 15.85 17.29 15.81 17.07 557,868 +0.74(+4.53%)
Dec 08, 2014 17.36 17.61 16.26 16.33 626,231 -1.05(-6.04%)
Dec 05, 2014 17.56 17.88 17.12 17.38 273,678 +0.01(+0.06%)
Dec 04, 2014 17.28 17.82 17.16 17.37 466,021 +0.09(+0.52%)
Dec 03, 2014 17.76 18.05 17.15 17.28 436,674 -0.48(-2.70%)
Dec 02, 2014 17.85 18.35 17.40 17.76 603,543 +0.07(+0.40%)
Dec 01, 2014 18.69 18.69 17.49 17.69 728,026 -1.05(-5.60%)
Nov 28, 2014 18.41 20.08 18.40 18.74 903,773 +0.17(+0.92%)
Nov 26, 2014 18.57 18.57 18.57 0 +1.13(+6.48%)
Nov 25, 2014 17.98 17.99 16.98 17.44 916,769 -0.45(-2.52%)
Nov 24, 2014 17.64 18.75 16.55 17.89 2,229,229 +1.66(+10.23%)
Nov 21, 2014 15.94 16.27 15.50 16.23 683,101 +0.54(+3.44%)
Nov 20, 2014 16.23 16.23 15.26 15.69 1,063,910 -0.57(-3.51%)
Nov 19, 2014 17.54 18.05 15.98 16.26 1,105,427 -1.86(-10.26%)
Nov 18, 2014 16.79 18.72 16.66 18.12 1,730,052 +1.27(+7.54%)
Nov 17, 2014 17.14 17.66 16.65 16.85 1,076,990 -0.35(-2.03%)
Nov 14, 2014 17.64 18.07 17.10 17.20 632,311 -0.54(-3.04%)
Nov 13, 2014 18.03 19.07 17.65 17.74 3,413,087 -1.88(-9.58%)
Nov 12, 2014 20.01 20.87 19.51 19.62 994,608 -0.85(-4.15%)
Nov 11, 2014 20.57 21.56 19.86 20.47 1,254,236 -0.44(-2.10%)
Nov 10, 2014 22.06 25.60 20.75 20.91 4,487,864 -1.17(-5.30%)
Nov 07, 2014 19.58 22.43 19.54 22.08 1,453,791 +2.42(+12.31%)
Nov 06, 2014 18.40 20.06 18.30 19.66 925,034 +0.68(+3.58%)
Nov 05, 2014 20.51 20.75 18.89 18.98 1,269,894 -1.27(-6.27%)
Nov 04, 2014 19.28 20.60 19.11 20.25 1,472,188 +0.20(+1.00%)
Nov 03, 2014 19.58 20.76 19.42 20.05 2,078,528 +0.09(+0.45%)
Oct 31, 2014 18.58 19.98 18.03 19.96 1,793,020 +1.66(+9.07%)
Oct 30, 2014 17.78 18.35 16.80 18.30 1,749,932 +0.22(+1.22%)
Oct 29, 2014 18.73 20.50 17.78 18.08 9,336,805 +0.47(+2.67%)
Oct 28, 2014 17.25 18.34 16.67 17.61 3,964,858 -0.86(-4.66%)
Oct 27, 2014 16.03 20.29 17.33 18.47 8,996,790 +1.14(+6.58%)
Oct 24, 2014 14.40 18.07 14.10 17.33 5,534,585 +2.79(+19.19%)
Oct 23, 2014 13.75 15.74 13.21 14.54 14,464,223 +0.79(+5.75%)
Oct 22, 2014 15.38 11.13 13.75 20,299,541 +6.98(+103.10%)
Oct 21, 2014 6.860 6.954 6.620 6.770 66,269 -0.05(-0.73%)
Oct 20, 2014 6.560 6.560 6.560 6.820 70,910 +0.19(+2.87%)
Oct 17, 2014 7.040 7.040 6.600 6.630 69,067 -0.29(-4.19%)
Oct 16, 2014 6.470 7.000 6.470 6.920 107,811 +0.33(+5.01%)
Oct 15, 2014 6.940 6.940 6.540 6.590 98,702 -0.14(-2.08%)
Oct 14, 2014 6.760 7.010 6.640 6.730 61,057 +0.13(+1.97%)
Oct 13, 2014 6.320 6.780 6.310 6.600 48,459 +0.26(+4.10%)
Oct 10, 2014 6.510 6.690 6.290 6.340 56,422 -0.20(-3.06%)
Oct 09, 2014 6.980 6.980 6.500 6.540 98,170 -0.43(-6.17%)
Oct 08, 2014 6.480 6.980 6.350 6.970 78,335 +0.43(+6.57%)
Oct 07, 2014 6.550 6.780 6.530 6.540 102,041 -0.18(-2.68%)
Oct 06, 2014 6.960 6.990 6.680 6.720 29,025 -0.17(-2.47%)
Oct 03, 2014 6.890 7.000 6.590 6.890 75,342 +0.07(+1.03%)
Oct 02, 2014 6.690 6.930 6.500 6.820 82,140 +0.16(+2.40%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here