U.S. Markets closed

Regulus Therapeutics Inc. (RGLS)


NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.020+0.10 (+11.48%)
At close: 4:00PM EDT

0.915 0.00 (0.02%)
After hours: 4:44PM EDT

People also watch
PTCTCEMPOMEDVSTMOVAS
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 20170.941.040.931.021.02734,732
Jun 23, 20170.991.040.900.920.924,212,200
Jun 22, 20170.951.000.940.990.99514,900
Jun 21, 20170.951.000.940.950.951,014,200
Jun 20, 20171.001.000.920.950.95528,900
Jun 19, 20170.951.010.901.011.01727,000
Jun 16, 20170.951.000.860.950.95889,400
Jun 15, 20171.051.050.950.980.981,281,000
Jun 14, 20171.151.151.001.021.021,582,200
Jun 13, 20171.151.201.101.131.13507,400
Jun 12, 20171.101.201.051.181.181,793,000
Jun 09, 20171.401.431.351.401.40240,300
Jun 08, 20171.451.481.401.431.43270,200
Jun 07, 20171.451.451.401.431.43140,900
Jun 06, 20171.451.551.451.451.45139,500
Jun 05, 20171.601.601.451.501.50190,400
Jun 02, 20171.451.601.431.601.60429,600
Jun 01, 20171.451.451.401.451.45139,900
May 31, 20171.451.451.401.401.40188,300
May 30, 20171.351.451.351.401.40495,400
May 26, 20171.351.451.331.381.382,100,600
May 25, 20171.401.431.301.351.352,108,000
May 24, 20171.401.481.351.401.401,156,100
May 23, 20171.351.451.351.431.43346,400
May 22, 20171.451.451.351.381.38199,500
May 19, 20171.401.451.381.451.45257,100
May 18, 20171.401.481.361.431.43628,000
May 17, 20171.401.501.401.451.45968,600
May 16, 20171.451.501.381.501.50661,700
May 15, 20171.451.501.351.501.50417,600
May 12, 20171.551.601.451.451.45509,000
May 11, 20171.601.631.451.551.551,009,400
May 10, 20171.501.701.451.651.651,404,600
May 09, 20171.651.651.501.551.55518,800
May 08, 20171.701.751.561.701.70976,300
May 05, 20171.201.801.101.801.803,376,300
May 04, 20171.751.841.701.701.70390,400
May 03, 20171.901.901.701.751.75467,100
May 02, 20171.651.951.631.851.851,515,300
May 01, 20171.551.651.531.651.65575,400
Apr 28, 20171.601.651.501.551.55605,500
Apr 27, 20171.501.601.501.601.60241,700
Apr 26, 20171.401.551.301.551.552,527,900
Apr 25, 20171.401.451.401.451.45351,100
Apr 24, 20171.401.451.401.401.40277,400
Apr 21, 20171.501.551.401.401.40582,800
Apr 20, 20171.451.501.451.501.50259,100
Apr 19, 20171.451.501.401.451.45384,000
Apr 18, 20171.551.551.401.451.451,305,600
Apr 17, 20171.501.551.451.551.55207,400
Apr 13, 20171.401.501.401.451.45684,800
Apr 12, 20171.451.501.401.451.45905,700
Apr 11, 20171.451.501.401.501.50588,300
Apr 10, 20171.551.551.351.481.481,385,000
Apr 07, 20171.551.551.451.551.55568,600
Apr 06, 20171.551.601.401.581.581,124,300
Apr 05, 20171.601.601.501.551.55815,000
Apr 04, 20171.501.651.501.601.60881,900
Apr 03, 20171.601.651.501.501.50773,500
Mar 31, 20171.601.651.561.651.65677,400
Mar 30, 20171.651.651.551.601.60740,200
Mar 29, 20171.551.651.501.651.651,868,400
Mar 28, 20171.751.801.351.501.506,743,500
Mar 27, 20171.501.751.451.701.703,937,600
Mar 24, 20171.351.551.251.401.404,282,700
Mar 23, 20171.251.301.201.251.25201,700
Mar 22, 20171.201.301.151.251.25869,300
Mar 21, 20171.201.251.151.201.20551,500
Mar 20, 20171.251.301.151.181.18571,900
Mar 17, 20171.301.351.251.271.27494,900
Mar 16, 20171.301.401.151.301.301,690,800
Mar 15, 20171.401.401.301.301.301,057,300
Mar 14, 20171.401.451.301.401.40967,700
Mar 13, 20171.201.451.201.351.351,919,000
Mar 10, 20171.251.301.201.251.25763,900
Mar 09, 20171.351.401.251.251.251,200,000
Mar 08, 20171.301.351.201.301.301,847,500
Mar 07, 20171.101.251.051.151.151,038,200
Mar 06, 20171.101.151.051.131.13436,800
Mar 03, 20171.101.101.051.101.10284,700
Mar 02, 20171.051.151.001.101.10686,500
Mar 01, 20171.001.101.001.051.05697,200
Feb 28, 20171.051.091.001.051.05537,800
Feb 27, 20171.051.100.951.051.05814,000
Feb 24, 20171.051.100.941.101.102,079,000
Feb 23, 20171.101.101.051.051.05270,400
Feb 22, 20171.101.111.051.081.08787,000
Feb 21, 20171.151.201.101.101.10357,800
Feb 17, 20171.201.201.051.151.152,019,300
Feb 16, 20171.151.201.151.201.20457,100
Feb 15, 20171.151.201.151.201.20258,300
Feb 14, 20171.201.251.151.151.15514,500
Feb 13, 20171.201.251.181.231.23238,700
Feb 10, 20171.201.301.101.181.18854,000
Feb 09, 20171.301.351.151.251.251,028,400
Feb 08, 20171.401.401.251.301.301,003,800
Feb 07, 20171.351.451.351.381.38486,500
Feb 06, 20171.351.451.331.401.40723,600
Feb 03, 20171.301.351.251.351.35780,200
Feb 02, 20171.251.331.201.301.301,632,600
*Close price adjusted for dividends and splits.
Loading more data...