Quantcast
RGLS

Regulus Therapeutics Inc. Common Stock Historical Stock Prices

$1.16
*  
0.04
3.57%
Get RGLS Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading RGLS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    RGLS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.12 1.18 1.1201 1.16 48,127
04/24/2019 1.13 1.18 1.1201 1.16 47,977
04/23/2019 1.13 1.15 1.07 1.12 13,440
04/22/2019 1.16 1.16 1.04 1.13 19,819
04/18/2019 1.11 1.16 1.07 1.16 42,706
04/17/2019 1.15 1.22 1.07 1.07 97,615
04/16/2019 1.09 1.1401 1.09 1.13 157,306
04/15/2019 1.11 1.11 1.05 1.08 55,621
04/12/2019 1.06 1.1 1.04 1.1 57,490
04/11/2019 1.05 1.1 1.05 1.05 25,552
04/10/2019 1.11 1.11 1.07 1.08 60,078
04/09/2019 1.08 1.14 1.0736 1.11 122,956
04/08/2019 1.12 1.12 1.06 1.08 67,656
04/05/2019 1.1 1.1 1.05 1.05 83,045
04/04/2019 1.04 1.1099 1.04 1.1 154,161
04/03/2019 1.08 1.08 1.03 1.04 154,451
04/02/2019 0.98 1.08 0.98 1.08 420,085
04/01/2019 0.98 1.0304 0.9648 0.9835 195,508
03/29/2019 1.03 1.05 1.01 1.02 232,491
03/28/2019 1.09 1.09 1 1.03 660,771
03/27/2019 1.03 1.11 1.01 1.1 416,369
03/26/2019 1.01 1.05 0.98 1.04 138,598
03/25/2019 1.05 1.05 0.98 0.9996 90,844
03/22/2019 1.1 1.1 1.01 1.04 136,278
03/21/2019 1.09 1.14 1.07 1.11 70,866
03/20/2019 1.13 1.1986 1.09 1.09 89,299
03/19/2019 1.09 1.19 1.03 1.16 362,065
03/18/2019 1.15 1.19 1.0503 1.12 275,730
03/15/2019 1.45 1.6 1.17 1.17 575,884
03/14/2019 1.31 1.48 1.3 1.46 592,622
03/13/2019 1.26 1.3 1.23 1.3 126,567
03/12/2019 1.24 1.33 1.2161 1.225 104,068
03/11/2019 1.21 1.24 1.0801 1.205 208,082
03/08/2019 1.18 1.37 1.15 1.18 659,923
03/07/2019 1.12 1.24 1.07 1.1699 255,487
03/06/2019 1.16 1.16 1.05 1.1065 153,594
03/05/2019 1.15 1.25 1.14 1.15 108,915
03/04/2019 1.28 1.35 1.16 1.16 247,111
03/01/2019 1.29 1.3599 1.2 1.29 329,746
02/28/2019 1.33 1.55 1.28 1.29 1,099,214
02/27/2019 1.22 1.37 1.151 1.33 867,660
02/26/2019 1.08 1.15 1.07 1.13 217,947
02/25/2019 1.06 1.1301 1.05 1.07 274,305
02/22/2019 1.03 1.1399 0.9875 1.06 734,162
02/21/2019 1.02 1.16 0.9801 1.0105 730,506
02/20/2019 1 1.03 0.961 0.98 128,564
02/19/2019 1 1.02 0.96 1.0099 109,190
02/15/2019 0.9997 1.0448 0.941 0.989 123,647
02/14/2019 1.01 1.063 0.9761 0.99 428,397
02/13/2019 0.9336 1.0699 0.9324 1 558,731
02/12/2019 0.91 0.9482 0.893 0.94 66,063
02/11/2019 0.93 0.9399 0.8806 0.8808 76,040
02/08/2019 0.9208 0.94 0.9208 0.925 42,617
02/07/2019 0.96 0.9797 0.92 0.92 87,565
02/06/2019 0.9518 0.9689 0.93 0.9599 105,918
02/05/2019 0.95 0.98 0.921 0.95 144,331
02/04/2019 0.9469 0.9643 0.9 0.945 210,973
02/01/2019 0.965 0.97 0.94 0.94 125,508
01/31/2019 0.9444 0.99 0.94 0.94 201,907
01/30/2019 0.9368 0.9548 0.9265 0.9401 93,596
01/29/2019 0.956 0.98 0.9251 0.94 77,447
01/28/2019 0.9795 0.99 0.9502 0.9696 110,516
01/25/2019 0.9281 0.9975 0.9281 0.98 118,860
01/24/2019 0.96 1 0.93 0.935 184,836
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio