REGULUS THERAP (NQ: RGLS)
6.920 USD  -0.100 (-1.42%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 22, 2014 7.000 7.210 6.851 6.920 117,432 -0.10(-1.42%)
Sep 19, 2014 7.470 7.470 7.020 7.020 190,094 -0.35(-4.75%)
Sep 18, 2014 7.500 7.630 7.310 7.370 42,516 -0.04(-0.54%)
Sep 17, 2014 7.430 7.530 7.350 7.410 45,024 +0.00(+0.00%)
Sep 16, 2014 7.400 7.440 7.310 7.410 66,079 -0.14(-1.85%)
Sep 15, 2014 7.930 7.938 7.512 7.550 101,758 -0.35(-4.43%)
Sep 12, 2014 8.000 8.080 7.840 7.900 78,699 -0.13(-1.62%)
Sep 11, 2014 7.800 8.040 7.700 8.030 72,037 +0.11(+1.39%)
Sep 10, 2014 7.470 7.920 7.450 7.920 48,102 +0.43(+5.74%)
Sep 09, 2014 7.410 7.560 7.317 7.490 40,375 +0.06(+0.81%)
Sep 08, 2014 7.450 7.120 7.430 43,021 +0.31(+4.35%)
Sep 05, 2014 7.150 7.270 7.000 7.120 52,323 -0.03(-0.42%)
Sep 04, 2014 6.970 7.260 6.950 7.150 124,474 +0.18(+2.58%)
Sep 03, 2014 7.060 7.100 6.920 6.970 35,698 -0.07(-0.99%)
Sep 02, 2014 6.900 7.050 6.870 7.040 29,364 +0.16(+2.33%)
Aug 29, 2014 6.880 6.880 6.880 0 +0.08(+1.18%)
Aug 28, 2014 7.100 7.210 6.740 6.800 45,196 -0.39(-5.42%)
Aug 27, 2014 7.170 7.310 7.120 7.190 34,589 +0.00(+0.00%)
Aug 26, 2014 7.190 6.930 7.190 49,781 +0.26(+3.75%)
Aug 25, 2014 6.840 7.090 6.840 6.930 25,186 +0.15(+2.21%)
Aug 22, 2014 6.880 6.880 6.880 6.780 116,227 -0.13(-1.88%)
Aug 21, 2014 6.990 6.990 6.820 6.910 59,000 -0.10(-1.43%)
Aug 20, 2014 7.380 7.380 6.990 7.010 66,357 -0.38(-5.14%)
Aug 19, 2014 7.280 7.460 7.280 7.390 33,192 +0.11(+1.51%)
Aug 18, 2014 7.140 7.340 7.045 7.280 42,240 +0.26(+3.70%)
Aug 15, 2014 7.190 7.190 6.850 7.020 31,571 -0.06(-0.85%)
Aug 14, 2014 7.010 7.100 7.010 7.080 49,456 +0.04(+0.57%)
Aug 13, 2014 6.880 7.120 6.880 7.040 50,289 +0.03(+0.43%)
Aug 12, 2014 7.000 7.058 6.885 7.010 39,658 -0.04(-0.57%)
Aug 11, 2014 6.900 7.150 6.870 7.050 32,232 +0.24(+3.52%)
Aug 08, 2014 6.740 6.958 6.740 6.810 43,818 +0.09(+1.34%)
Aug 07, 2014 6.840 6.920 6.550 6.720 56,063 -0.32(-4.55%)
Aug 06, 2014 7.020 7.230 6.900 7.040 68,856 -0.05(-0.71%)
Aug 05, 2014 7.190 7.250 6.740 7.090 154,931 +0.45(+6.78%)
Aug 04, 2014 6.320 6.781 6.320 6.640 67,354 +0.44(+7.10%)
Aug 01, 2014 6.310 6.400 6.134 6.200 64,548 -0.19(-2.97%)
Jul 31, 2014 6.490 6.844 6.340 6.390 48,239 -0.23(-3.47%)
Jul 30, 2014 6.570 6.780 6.460 6.620 25,434 +0.08(+1.22%)
Jul 29, 2014 6.270 6.630 6.250 6.540 40,668 +0.31(+4.98%)
Jul 28, 2014 6.500 6.576 6.160 6.230 49,331 -0.29(-4.45%)
Jul 25, 2014 6.650 6.860 6.470 6.520 39,442 -0.23(-3.41%)
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%)
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