REGULUS THERAP (NQ: RGLS)
8.270 USD  +0.790 (+10.56%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 7.460 8.280 7.460 8.270 698,899 +0.79(+10.56%)
Aug 27, 2015 7.260 7.500 7.120 7.480 568,931 +0.28(+3.89%)
Aug 26, 2015 6.950 7.290 6.650 7.200 815,080 +0.42(+6.12%)
Aug 25, 2015 7.320 7.430 6.730 6.785 778,638 -0.10(-1.52%)
Aug 24, 2015 7.030 7.440 6.701 6.890 1,141,885 -0.97(-12.34%)
Aug 21, 2015 6.660 7.940 6.470 7.860 1,226,533 +0.95(+13.75%)
Aug 20, 2015 7.450 7.580 6.900 6.910 891,652 -0.52(-7.00%)
Aug 19, 2015 7.350 7.530 7.040 7.430 534,103 -0.03(-0.40%)
Aug 18, 2015 7.730 7.940 7.410 7.460 679,021 -0.47(-5.93%)
Aug 17, 2015 7.300 7.945 7.230 7.930 744,002 +0.63(+8.63%)
Aug 14, 2015 7.500 7.850 7.150 7.300 579,262 -0.05(-0.68%)
Aug 13, 2015 7.860 7.949 7.320 7.350 780,570 -0.40(-5.16%)
Aug 12, 2015 7.030 7.850 6.970 7.750 1,419,811 +0.61(+8.54%)
Aug 11, 2015 7.070 7.296 6.970 7.140 703,271 +0.10(+1.42%)
Aug 10, 2015 7.000 7.176 6.950 7.040 679,235 +0.06(+0.86%)
Aug 07, 2015 6.940 7.040 6.410 6.980 881,887 +0.04(+0.58%)
Aug 06, 2015 7.290 7.800 6.930 6.940 973,955 -0.31(-4.28%)
Aug 05, 2015 7.010 7.730 6.840 7.250 1,834,468 -0.52(-6.69%)
Aug 04, 2015 8.120 8.300 7.720 7.770 703,136 -0.22(-2.75%)
Aug 03, 2015 8.170 8.364 7.930 7.990 430,758 -0.21(-2.56%)
Jul 31, 2015 8.200 8.510 8.070 8.200 489,963 -0.06(-0.73%)
Jul 30, 2015 8.130 8.390 7.860 8.260 528,386 +0.07(+0.85%)
Jul 29, 2015 9.060 9.060 8.180 8.190 815,634 -0.73(-8.18%)
Jul 28, 2015 8.860 9.120 8.540 8.920 557,672 +0.24(+2.76%)
Jul 27, 2015 9.090 9.160 8.450 8.680 882,574 -0.49(-5.34%)
Jul 24, 2015 9.320 9.560 9.110 9.170 613,221 -0.13(-1.40%)
Jul 23, 2015 9.590 9.720 9.290 9.300 540,991 -0.22(-2.31%)
Jul 22, 2015 9.600 9.670 9.200 9.520 1,958,139 -0.69(-6.76%)
Jul 21, 2015 10.41 10.41 10.03 10.21 524,397 -0.19(-1.83%)
Jul 20, 2015 10.26 10.41 9.840 10.40 834,900 +0.14(+1.36%)
Jul 17, 2015 10.75 10.78 10.09 10.26 917,891 -0.48(-4.47%)
Jul 16, 2015 10.66 10.74 507,727 +0.06(+0.61%)
Jul 15, 2015 11.24 11.50 10.62 10.68 596,939 -0.50(-4.52%)
Jul 14, 2015 11.08 11.59 10.50 11.18 872,015 +0.15(+1.36%)
Jul 13, 2015 10.28 11.05 10.26 11.03 1,028,345 +0.89(+8.78%)
Jul 10, 2015 10.10 10.22 9.880 10.14 386,709 +0.30(+3.05%)
Jul 09, 2015 10.11 10.20 9.550 9.840 625,178 -0.09(-0.91%)
Jul 08, 2015 10.49 10.49 9.870 9.930 468,590 -0.61(-5.79%)
Jul 07, 2015 10.35 10.55 9.980 10.54 463,963 +0.22(+2.13%)
Jul 06, 2015 10.07 10.47 9.720 10.32 471,694 +0.12(+1.18%)
Jul 02, 2015 10.20 10.20 10.20 0 -0.34(-3.23%)
Jul 01, 2015 11.08 11.32 10.25 10.54 730,250 -0.42(-3.83%)
Jun 30, 2015 10.30 11.00 10.18 10.96 856,094 +0.85(+8.41%)
Jun 29, 2015 10.20 10.65 10.06 10.11 771,449 -0.16(-1.56%)
Jun 26, 2015 10.22 10.42 9.970 10.27 2,298,256 +0.05(+0.49%)
Jun 25, 2015 10.30 10.41 10.01 10.22 531,419 +0.02(+0.20%)
Jun 24, 2015 10.67 10.78 10.10 10.20 509,757 -0.50(-4.67%)
Jun 23, 2015 10.65 10.85 10.52 10.70 598,738 +0.09(+0.85%)
Jun 22, 2015 10.16 10.65 9.800 10.61 905,981 +0.53(+5.26%)
Jun 19, 2015 10.65 10.83 10.06 10.08 1,944,463 -0.61(-5.71%)
Jun 18, 2015 10.60 11.18 10.57 10.69 1,043,145 +0.10(+0.94%)
Jun 17, 2015 10.75 10.90 10.25 10.59 681,871 -0.11(-1.03%)
Jun 16, 2015 10.60 10.95 10.54 10.70 387,113 +0.07(+0.66%)
Jun 15, 2015 10.42 10.75 10.10 10.63 605,919 +0.02(+0.19%)
Jun 12, 2015 9.880 10.68 9.810 10.61 814,218 +0.71(+7.17%)
Jun 11, 2015 10.11 10.22 9.800 9.900 845,416 -0.12(-1.20%)
Jun 10, 2015 10.33 10.34 9.920 10.02 778,352 -0.29(-2.81%)
Jun 09, 2015 10.71 10.73 10.12 10.31 707,253 -0.22(-2.09%)
Jun 08, 2015 10.55 10.74 10.31 10.53 516,514 -0.06(-0.57%)
Jun 05, 2015 10.51 10.95 10.23 10.59 721,186 +0.09(+0.86%)
Jun 04, 2015 10.88 10.99 10.23 10.50 1,301,325 -0.51(-4.63%)
Jun 03, 2015 11.61 11.79 10.82 11.01 1,271,953 -0.52(-4.51%)
Jun 02, 2015 12.29 12.79 11.49 11.53 3,165,709 -2.25(-16.33%)
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