REGULUS THERAP (NQ: RGLS)
6.960 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 6.960 6.960 6.960 0 -0.02(-0.29%)
Apr 16, 2014 6.890 7.150 6.781 6.980 97,863 +0.22(+3.25%)
Apr 15, 2014 7.070 7.130 6.100 6.760 311,034 -0.34(-4.79%)
Apr 14, 2014 7.450 7.560 6.900 7.100 139,727 -0.29(-3.92%)
Apr 11, 2014 7.720 7.810 7.050 7.390 379,518 -0.42(-5.38%)
Apr 10, 2014 8.250 8.250 7.590 7.810 153,755 -0.41(-4.99%)
Apr 09, 2014 7.700 8.280 7.570 8.220 133,552 +0.54(+7.03%)
Apr 08, 2014 7.630 7.930 7.310 7.680 106,141 +0.04(+0.52%)
Apr 07, 2014 7.190 7.690 7.000 7.640 161,339 +0.37(+5.09%)
Apr 04, 2014 7.900 7.900 7.010 7.270 197,899 -0.53(-6.79%)
Apr 03, 2014 8.580 8.580 7.710 7.800 170,328 -0.80(-9.30%)
Apr 02, 2014 8.640 8.910 8.410 8.600 89,242 +0.01(+0.12%)
Apr 01, 2014 9.070 9.235 8.150 8.590 327,938 -0.43(-4.77%)
Mar 31, 2014 8.000 9.200 7.900 9.020 174,852 +0.88(+10.81%)
Mar 28, 2014 8.630 9.105 8.050 8.140 402,114 -0.61(-6.97%)
Mar 27, 2014 8.500 9.010 8.400 8.750 103,241 +0.24(+2.82%)
Mar 26, 2014 8.970 9.240 8.460 8.510 105,266 -0.39(-4.38%)
Mar 25, 2014 8.870 9.404 8.460 8.900 90,640 -0.03(-0.34%)
Mar 24, 2014 9.620 9.990 8.730 8.930 190,725 -0.48(-5.10%)
Mar 21, 2014 10.52 10.61 9.359 9.410 214,497 -1.04(-9.95%)
Mar 20, 2014 10.42 10.71 10.40 10.45 39,854 -0.03(-0.29%)
Mar 19, 2014 10.87 10.99 10.37 10.48 62,131 -0.40(-3.68%)
Mar 18, 2014 10.33 11.00 10.33 10.88 101,920 +0.49(+4.72%)
Mar 17, 2014 10.57 10.62 10.30 10.39 66,201 +0.17(+1.66%)
Mar 14, 2014 10.69 10.96 10.04 10.22 108,812 -0.54(-5.02%)
Mar 13, 2014 10.95 11.27 10.62 10.76 120,304 -0.10(-0.92%)
Mar 12, 2014 10.47 11.00 10.26 10.86 128,073 +0.39(+3.72%)
Mar 11, 2014 10.41 10.67 10.22 10.47 147,668 +0.02(+0.19%)
Mar 10, 2014 10.53 10.76 10.06 10.45 149,705 +0.15(+1.46%)
Mar 07, 2014 10.66 10.72 9.910 10.30 183,082 -0.27(-2.55%)
Mar 06, 2014 11.31 11.64 10.54 10.57 177,187 -0.96(-8.33%)
Mar 05, 2014 11.35 11.55 11.02 11.53 209,661 +0.22(+1.95%)
Mar 04, 2014 11.36 11.57 10.78 11.31 660,932 -0.27(-2.33%)
Mar 03, 2014 11.00 11.66 10.80 11.58 197,687 +0.35(+3.12%)
Feb 28, 2014 11.47 11.67 11.10 11.23 230,877 -0.41(-3.52%)
Feb 27, 2014 11.55 11.76 11.30 11.64 165,057 +0.01(+0.09%)
Feb 26, 2014 11.33 11.85 11.11 11.63 236,734 +0.04(+0.35%)
Feb 25, 2014 11.46 11.88 11.26 11.59 222,465 +0.13(+1.13%)
Feb 24, 2014 10.85 11.60 10.70 11.46 337,769 +0.76(+7.10%)
Feb 21, 2014 10.88 11.07 10.44 10.70 337,041 -0.18(-1.65%)
Feb 20, 2014 10.38 10.94 10.04 10.88 249,792 +0.59(+5.73%)
Feb 19, 2014 10.00 10.36 9.590 10.29 288,122 +0.40(+4.04%)
Feb 18, 2014 9.230 9.910 9.230 9.890 288,238 +0.73(+7.97%)
Feb 14, 2014 9.160 9.160 9.160 0 -0.17(-1.82%)
Feb 13, 2014 8.840 9.560 8.620 9.330 373,234 +0.41(+4.60%)
Feb 12, 2014 9.200 9.200 8.830 8.920 197,743 -0.35(-3.78%)
Feb 11, 2014 9.640 9.960 9.220 9.270 216,023 -0.31(-3.24%)
Feb 10, 2014 8.840 9.730 8.590 9.580 250,662 +0.93(+10.75%)
Feb 07, 2014 8.400 8.890 8.010 8.650 194,634 +0.24(+2.85%)
Feb 06, 2014 8.280 8.600 8.220 8.410 244,592 +0.21(+2.56%)
Feb 05, 2014 9.030 9.080 8.080 8.200 447,696 -0.43(-4.98%)
Feb 04, 2014 8.520 9.460 8.347 8.630 199,281 +0.11(+1.29%)
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