REGULUS THERAP (NQ: RGLS)
6.750 USD  -0.110 (-1.60%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 24, 2014 6.860 6.890 6.720 6.750 37,758 -0.11(-1.60%)
Jul 23, 2014 6.940 7.070 6.700 6.860 39,361 -0.02(-0.29%)
Jul 22, 2014 6.730 7.030 6.610 6.880 87,602 +0.21(+3.15%)
Jul 21, 2014 7.090 7.100 6.610 6.670 59,289 -0.10(-1.48%)
Jul 18, 2014 6.580 6.980 6.580 6.770 112,904 +0.17(+2.58%)
Jul 17, 2014 6.510 6.650 6.480 6.600 103,658 +0.00(+0.00%)
Jul 16, 2014 6.630 6.750 6.510 6.600 78,188 +0.00(+0.00%)
Jul 15, 2014 6.600 6.680 6.400 6.600 69,881 +0.00(+0.00%)
Jul 14, 2014 6.660 6.660 6.490 6.600 30,018 +0.10(+1.54%)
Jul 11, 2014 6.530 6.550 6.410 6.500 40,353 -0.06(-0.91%)
Jul 10, 2014 6.860 6.910 6.530 6.560 98,555 -0.61(-8.51%)
Jul 09, 2014 7.150 7.190 6.827 7.170 40,624 +0.02(+0.28%)
Jul 08, 2014 7.290 7.310 6.770 7.150 100,710 -0.20(-2.72%)
Jul 07, 2014 8.050 8.050 7.270 7.350 122,546 -0.76(-9.37%)
Jul 03, 2014 8.110 8.110 8.110 0 +0.09(+1.12%)
Jul 02, 2014 8.090 8.319 7.640 8.020 65,774 -0.11(-1.35%)
Jul 01, 2014 8.100 8.290 7.800 8.130 60,288 +0.09(+1.12%)
Jun 30, 2014 7.790 8.110 7.790 8.040 70,567 +0.18(+2.29%)
Jun 27, 2014 7.950 8.030 7.736 7.860 396,868 -0.11(-1.38%)
Jun 26, 2014 7.980 8.020 7.760 7.970 38,463 -0.04(-0.50%)
Jun 25, 2014 7.760 8.020 7.610 8.010 58,169 +0.23(+2.96%)
Jun 24, 2014 7.890 8.050 7.710 7.780 58,462 -0.11(-1.39%)
Jun 23, 2014 8.120 8.200 7.770 7.890 72,448 -0.24(-2.95%)
Jun 20, 2014 8.400 8.450 8.100 8.130 84,088 -0.19(-2.34%)
Jun 19, 2014 8.260 8.425 8.100 8.325 103,086 +0.18(+2.27%)
Jun 18, 2014 8.030 8.150 7.740 8.140 48,993 +0.08(+0.99%)
Jun 17, 2014 7.550 8.170 7.550 8.060 118,769 +0.48(+6.33%)
Jun 16, 2014 7.250 7.590 7.250 7.580 65,345 +0.38(+5.28%)
Jun 13, 2014 7.310 7.340 7.090 7.200 47,198 -0.07(-0.96%)
Jun 12, 2014 7.000 7.420 6.920 7.270 48,672 +0.22(+3.12%)
Jun 11, 2014 7.030 7.240 7.010 7.050 52,806 -0.05(-0.70%)
Jun 10, 2014 7.200 7.280 7.060 7.100 42,932 +0.24(+3.50%)
Jun 06, 2014 6.800 6.910 6.800 6.860 30,657 +0.12(+1.78%)
Jun 05, 2014 6.180 6.760 6.120 6.740 67,065 +0.60(+9.77%)
Jun 04, 2014 6.200 6.421 6.107 6.140 36,521 -0.11(-1.76%)
Jun 03, 2014 6.400 6.730 6.110 6.250 50,855 -0.17(-2.65%)
Jun 02, 2014 6.770 6.842 6.380 6.420 69,376 -0.31(-4.61%)
May 30, 2014 6.870 6.948 6.490 6.730 56,337 -0.15(-2.18%)
May 29, 2014 6.978 7.028 6.810 6.880 128,193 -0.03(-0.43%)
May 28, 2014 6.950 7.020 6.830 6.910 60,069 -0.08(-1.14%)
May 27, 2014 6.630 7.030 6.596 6.990 142,276 +0.50(+7.70%)
May 23, 2014 6.490 6.490 6.490 0 +0.17(+2.69%)
May 22, 2014 6.290 6.526 6.270 6.320 45,869 +0.00(+0.00%)
May 21, 2014 6.926 6.926 6.250 6.320 54,197 -0.37(-5.53%)
May 20, 2014 6.850 6.890 6.570 6.690 82,097 -0.20(-2.90%)
May 19, 2014 6.380 6.950 6.380 6.890 86,046 +0.48(+7.49%)
May 16, 2014 6.390 6.626 6.200 6.410 34,410 +0.01(+0.16%)
May 15, 2014 6.700 6.760 6.300 6.400 77,729 -0.29(-4.33%)
May 14, 2014 6.770 6.800 6.400 6.690 129,716 -0.05(-0.74%)
May 13, 2014 6.820 6.910 6.620 6.740 161,638 +0.07(+1.05%)
May 12, 2014 6.500 6.810 6.380 6.670 131,308 +0.20(+3.09%)
May 09, 2014 5.600 6.670 5.404 6.470 138,388 +0.67(+11.55%)
May 08, 2014 6.100 6.112 5.760 5.800 215,893 -0.37(-6.00%)
May 07, 2014 6.460 6.460 6.040 6.170 116,854 -0.30(-4.64%)
May 06, 2014 6.810 6.825 6.430 6.470 109,733 -0.39(-5.69%)
May 05, 2014 6.670 6.920 6.590 6.860 35,900 +0.10(+1.48%)
May 02, 2014 7.320 7.340 6.650 6.760 95,198 -0.50(-6.89%)
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