REGULUS THERAP (NQ: RGLS)
17.44 USD  -0.45 (-2.52%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 6.860 6.870 6.600 6.660 77,008 -0.17(-2.49%)
Sep 30, 2014 7.090 7.120 6.810 6.830 92,935 -0.30(-4.21%)
Sep 29, 2014 7.050 7.240 7.030 7.130 43,424 +0.00(+0.00%)
Sep 26, 2014 7.070 7.170 6.920 7.130 62,974 +0.11(+1.57%)
Sep 25, 2014 7.540 7.540 6.980 7.020 62,097 -0.44(-5.90%)
Sep 24, 2014 7.100 7.460 7.010 7.460 86,213 +0.43(+6.12%)
Sep 23, 2014 6.850 7.210 6.850 7.030 87,814 +0.11(+1.59%)
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 7.000 7.450 7.000 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%)
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