REGULUS THERAP (NQ: RGLS)
7.190 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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