REGULUS THERAP (NQ: RGLS)
5.930 USD  +0.090 (+1.54%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 2, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 02, 2016 5.850 5.960 5.680 5.930 449,841 +0.09(+1.54%)
Apr 29, 2016 6.160 6.320 5.769 5.840 628,134 -0.32(-5.19%)
Apr 28, 2016 6.170 6.420 6.030 6.160 407,618 -0.06(-0.96%)
Apr 27, 2016 6.000 6.339 5.864 6.220 596,938 +0.16(+2.64%)
Apr 26, 2016 6.310 6.310 5.900 6.060 733,295 -0.22(-3.50%)
Apr 25, 2016 6.550 6.660 6.250 6.280 462,428 -0.27(-4.12%)
Apr 22, 2016 6.360 6.680 6.290 6.550 623,811 +0.19(+2.99%)
Apr 21, 2016 6.210 6.510 6.210 6.360 752,893 +0.15(+2.42%)
Apr 20, 2016 6.600 6.740 6.070 6.210 1,749,323 -0.36(-5.48%)
Apr 19, 2016 6.890 6.980 6.470 6.570 1,092,715 -0.30(-4.37%)
Apr 18, 2016 7.080 7.130 6.760 6.870 1,485,393 -0.36(-4.98%)
Apr 15, 2016 8.770 8.900 6.700 7.230 5,317,081 -0.90(-11.07%)
Apr 14, 2016 8.380 8.570 8.080 8.130 496,856 -0.24(-2.87%)
Apr 13, 2016 8.010 8.410 7.740 8.370 503,838 +0.52(+6.62%)
Apr 12, 2016 8.160 8.260 7.590 7.850 429,671 -0.17(-2.12%)
Apr 11, 2016 8.160 8.275 7.960 8.020 247,371 -0.09(-1.11%)
Apr 08, 2016 8.540 8.550 7.877 8.110 307,817 -0.25(-2.99%)
Apr 07, 2016 8.510 8.640 8.170 8.360 324,111 -0.19(-2.22%)
Apr 06, 2016 8.130 8.580 7.780 8.550 853,182 +0.44(+5.43%)
Apr 05, 2016 7.680 8.200 7.510 8.110 577,514 +0.36(+4.65%)
Apr 04, 2016 7.350 7.900 7.350 7.750 682,868 +0.44(+6.02%)
Apr 01, 2016 6.830 7.330 6.730 7.310 417,966 +0.38(+5.48%)
Mar 31, 2016 6.530 7.120 6.520 6.930 456,046 +0.38(+5.80%)
Mar 30, 2016 6.430 6.990 6.430 6.550 660,111 +0.24(+3.80%)
Mar 29, 2016 6.110 6.320 5.800 6.310 655,499 +0.14(+2.27%)
Mar 28, 2016 6.430 6.490 6.060 6.170 438,856 -0.27(-4.19%)
Mar 24, 2016 6.440 6.440 6.440 0 -0.04(-0.62%)
Mar 23, 2016 6.740 6.980 6.350 6.480 712,200 -0.36(-5.26%)
Mar 22, 2016 6.650 6.980 6.650 6.840 473,797 +0.16(+2.40%)
Mar 21, 2016 6.650 6.920 6.590 6.680 472,885 +0.02(+0.30%)
Mar 18, 2016 6.460 6.750 6.200 6.660 951,860 +0.26(+4.06%)
Mar 17, 2016 6.270 6.470 6.000 6.400 666,435 +0.14(+2.24%)
Mar 16, 2016 6.330 6.450 6.100 6.260 572,997 -0.16(-2.49%)
Mar 15, 2016 6.750 6.885 6.160 6.420 701,416 -0.43(-6.28%)
Mar 14, 2016 6.780 7.020 6.670 6.850 547,834 +0.01(+0.15%)
Mar 11, 2016 6.880 7.020 6.770 6.840 396,842 +0.02(+0.29%)
Mar 10, 2016 7.050 7.265 6.630 6.820 544,204 -0.17(-2.43%)
Mar 09, 2016 7.260 7.360 6.920 6.990 469,707 -0.31(-4.25%)
Mar 08, 2016 7.940 8.000 7.260 7.300 878,031 -0.47(-6.05%)
Mar 07, 2016 7.420 8.000 7.180 7.770 713,779 +0.55(+7.62%)
Mar 04, 2016 7.180 7.500 7.010 7.220 512,458 +0.03(+0.42%)
Mar 03, 2016 7.260 7.470 7.030 7.190 433,525 -0.04(-0.55%)
Mar 02, 2016 6.910 7.270 6.820 7.230 523,229 +0.31(+4.48%)
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