REGULUS THERAP (NQ: RGLS)
6.820 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2014 6.560 6.560 6.560 6.820 70,910 +0.19(+2.87%)
Oct 17, 2014 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 6.780 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 7.450 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%)
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