RGLS - Regulus Therapeutics Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.56000.57000.55000.56000.560065,900
Aug 15, 20190.55000.60000.55000.57000.570075,500
Aug 14, 20190.57000.60000.57000.57000.570042,700
Aug 13, 20190.59000.63000.56000.61000.610085,300
Aug 12, 20190.56000.66000.55000.58000.580078,900
Aug 09, 20190.66000.66000.56000.56000.560072,400
Aug 08, 20190.60000.64000.54000.61000.6100254,800
Aug 07, 20190.58000.63000.58000.61000.610038,900
Aug 06, 20190.58000.60000.50000.57000.570087,100
Aug 05, 20190.61000.63000.55000.56000.5600129,300
Aug 02, 20190.61000.68000.60000.61000.610099,800
Aug 01, 20190.64000.69000.60000.60000.6000239,300
Jul 31, 20190.62000.73000.61000.61000.6100316,000
Jul 30, 20190.67000.68000.55000.60000.6000109,300
Jul 29, 20190.70000.75000.54000.68000.6800482,600
Jul 26, 20190.68000.70000.68000.70000.7000112,700
Jul 25, 20190.81000.81000.66000.66000.6600384,400
Jul 24, 20190.97000.97000.74000.74000.74001,228,900
Jul 23, 20191.20001.22001.13001.14001.140055,100
Jul 22, 20191.20001.25001.18001.18001.180077,100
Jul 19, 20191.22001.29001.17001.21001.2100118,600
Jul 18, 20191.21001.26001.21001.23001.230014,200
Jul 17, 20191.22001.25001.22001.24001.240019,600
Jul 16, 20191.25001.28001.21001.22001.220055,000
Jul 15, 20191.26001.29001.23001.26001.260028,600
Jul 12, 20191.28001.32001.23001.26001.260057,000
Jul 11, 20191.31001.32001.21001.30001.300056,000
Jul 10, 20191.27001.33001.27001.30001.300024,600
Jul 09, 20191.32001.32001.25001.27001.270060,700
Jul 08, 20191.31001.34001.30001.30001.300031,600
Jul 05, 20191.26001.32001.26001.32001.320097,300
Jul 03, 20191.33001.33001.28001.28001.280066,600
Jul 02, 20191.38001.41001.25001.31001.3100331,700
Jul 01, 20191.25001.40001.20001.38001.3800466,200
Jun 28, 20191.18001.31001.16001.25001.2500179,500
Jun 27, 20191.25001.29001.16001.21001.2100107,300
Jun 26, 20191.25001.29001.21001.25001.250036,200
Jun 25, 20191.20001.30001.18001.21001.2100387,700
Jun 24, 20191.22001.33001.16001.21001.2100244,700
Jun 21, 20191.10001.20001.10001.20001.2000151,200
Jun 20, 20191.19001.19001.10001.11001.110075,100
Jun 19, 20191.25001.25001.10001.13001.1300119,800
Jun 18, 20190.97001.27000.97001.18001.1800337,800
Jun 17, 20190.97001.00000.97000.99000.990041,500
Jun 14, 20191.00001.05000.95000.97000.9700201,300
Jun 13, 20190.98001.02000.92001.00001.0000177,600
Jun 12, 20190.98001.05000.98000.99000.990096,800
Jun 11, 20191.05001.11000.98001.00001.0000232,800
Jun 10, 20190.91001.18000.90001.04001.0400459,600
Jun 07, 20190.93000.94000.90000.90000.9000116,300
Jun 06, 20191.00001.08000.92000.93000.9300285,300
Jun 05, 20191.15001.20001.00001.04001.0400364,500
Jun 04, 20191.14001.18001.08001.17001.1700290,200
Jun 03, 20191.20001.23001.11001.14001.1400131,600
May 31, 20191.22001.24001.18001.18001.180041,100
May 30, 20191.25001.27001.19001.21001.2100106,900
May 29, 20191.24001.25001.16001.18001.1800181,800
May 28, 20191.38001.43001.25001.26001.2600119,600
May 24, 20191.32001.40001.32001.37001.3700125,900
May 23, 20191.43001.43001.31001.32001.3200144,500
May 22, 20191.31001.47001.31001.41001.4100374,000
May 21, 20191.27001.35001.25001.31001.3100166,500
May 20, 20191.27001.39001.20001.28001.2800514,600
May 17, 20191.20001.24001.14001.16001.1600490,700
May 16, 20191.32001.36001.18001.19001.1900227,100
May 15, 20191.41001.41001.33001.33001.3300224,400
May 14, 20191.43001.62001.42001.45001.4500651,000
May 13, 20191.38001.42001.30001.40001.4000135,600
May 10, 20191.35001.45001.29001.33001.3300321,700
May 09, 20191.23001.30001.19001.25001.2500101,700
May 08, 20191.20001.26001.16001.23001.230071,700
May 07, 20191.40001.40001.18001.20001.2000133,300
May 06, 20191.06001.36001.06001.26001.2600307,000
May 03, 20191.08001.12001.08001.08001.08006,800
May 02, 20191.08001.16001.06001.06001.060020,300
May 01, 20191.15001.15001.10001.12001.120015,500
Apr 30, 20191.17001.17001.12001.15001.150040,500
Apr 29, 20191.06001.15001.06001.13001.130046,600
Apr 26, 20191.12001.18001.06001.10001.100048,200
Apr 25, 20191.15001.17001.10001.12001.120030,700
Apr 24, 20191.13001.18001.12001.16001.160048,100
Apr 23, 20191.13001.15001.07001.12001.120013,400
Apr 22, 20191.16001.16001.04001.13001.130019,800
Apr 18, 20191.11001.16001.07001.16001.160042,700
Apr 17, 20191.15001.22001.07001.07001.070097,600
Apr 16, 20191.09001.14001.09001.13001.1300157,300
Apr 15, 20191.11001.11001.05001.08001.080060,000
Apr 12, 20191.06001.10001.04001.10001.100057,500
Apr 11, 20191.05001.10001.05001.05001.050025,600
Apr 10, 20191.11001.11001.07001.08001.080060,100
Apr 09, 20191.08001.14001.07001.11001.1100123,000
Apr 08, 20191.12001.12001.06001.08001.080067,700
Apr 05, 20191.10001.10001.05001.05001.050083,000
Apr 04, 20191.04001.11001.04001.10001.1000154,200
Apr 03, 20191.08001.08001.03001.04001.0400154,500
Apr 02, 20190.98001.08000.98001.08001.0800420,100
Apr 01, 20190.98001.03000.96000.98000.9800195,700
Mar 29, 20191.03001.05001.01001.02001.0200232,500
Mar 28, 20191.09001.09001.00001.03001.0300657,200
Mar 27, 20191.03001.11001.01001.10001.1000417,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...