Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Regulus Therapeutics
(NQ:
RGLS
)
2.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2013
831.60
854.40
828.00
842.40
0
+7.20(+0.86%)
Apr 29, 2013
824.40
856.80
824.40
835.20
377
+15.60(+1.90%)
Apr 26, 2013
840.00
840.00
819.00
819.60
530
-19.20(-2.29%)
Apr 25, 2013
860.40
860.40
830.40
838.80
517
-22.80(-2.65%)
Apr 24, 2013
806.41
864.00
806.41
861.60
220
+33.60(+4.06%)
Apr 23, 2013
823.20
830.40
820.80
828.00
401
+12.00(+1.47%)
Apr 22, 2013
826.80
841.20
805.21
816.00
382
-18.00(-2.16%)
Apr 19, 2013
825.60
840.00
814.19
834.00
377
+6.00(+0.72%)
Apr 18, 2013
843.60
847.20
828.00
828.00
816
-12.00(-1.43%)
Apr 17, 2013
844.80
860.40
828.00
840.00
434
-13.20(-1.55%)
Apr 16, 2013
850.80
858.00
840.00
853.20
167
+8.40(+0.99%)
Apr 15, 2013
831.60
858.00
825.60
844.80
357
+12.00(+1.44%)
Apr 12, 2013
807.60
834.00
807.60
832.80
135
+15.60(+1.91%)
Apr 11, 2013
816.00
823.20
810.00
817.20
356
+3.60(+0.44%)
Apr 10, 2013
813.60
826.80
804.00
813.60
332
-1.20(-0.15%)
Apr 09, 2013
811.20
838.80
804.30
814.80
763
-19.20(-2.30%)
Apr 08, 2013
837.60
840.00
822.00
834.00
1,787
-2.40(-0.29%)
Apr 05, 2013
819.60
894.00
818.40
836.40
316
+18.00(+2.20%)
Apr 04, 2013
814.80
864.00
776.40
818.40
688
-70.80(-7.96%)
Apr 03, 2013
909.60
909.60
871.20
889.20
284
-21.60(-2.37%)
Apr 02, 2013
930.00
930.00
897.60
910.80
1,351
-9.60(-1.04%)
Apr 01, 2013
930.00
930.00
916.80
920.40
162
-9.60(-1.03%)
Mar 28, 2013
922.80
930.00
919.20
930.00
440
+9.60(+1.04%)
Mar 27, 2013
867.60
930.00
867.60
920.40
100
+45.60(+5.21%)
Mar 26, 2013
868.80
874.80
864.00
874.80
77
+7.20(+0.83%)
Mar 25, 2013
847.20
867.60
822.00
867.60
107
+14.40(+1.69%)
Mar 22, 2013
807.60
872.40
807.60
853.20
189
+50.40(+6.28%)
Mar 21, 2013
832.80
946.80
799.20
802.80
1,002
-37.20(-4.43%)
Mar 20, 2013
840.00
859.20
798.00
840.00
170
+33.60(+4.17%)
Mar 19, 2013
812.40
823.20
787.20
806.40
254
-4.80(-0.59%)
Mar 18, 2013
807.60
838.79
807.60
811.20
1,939
-1.20(-0.15%)
Mar 15, 2013
777.60
838.80
762.00
812.40
2,279
+36.00(+4.64%)
Mar 14, 2013
776.40
778.80
732.00
776.40
1,926
-2.40(-0.31%)
Mar 13, 2013
753.60
780.00
724.80
778.80
114
+38.40(+5.19%)
Mar 12, 2013
736.80
756.00
720.01
740.40
176
+4.80(+0.65%)
Mar 11, 2013
738.00
739.20
716.40
735.60
190
-1.20(-0.16%)
Mar 08, 2013
724.80
758.40
709.21
736.80
146
+28.80(+4.07%)
Mar 07, 2013
657.60
750.00
619.21
708.00
521
+48.00(+7.27%)
Mar 06, 2013
648.00
670.80
638.40
660.00
308
+20.40(+3.19%)
Mar 05, 2013
643.20
643.20
599.42
639.60
99
+21.60(+3.50%)
Mar 04, 2013
594.00
631.20
594.00
618.00
78
+22.80(+3.83%)
Mar 01, 2013
608.40
624.00
583.20
595.20
345
-22.80(-3.69%)
Feb 28, 2013
596.40
618.00
564.00
618.00
562
+21.60(+3.62%)
Feb 27, 2013
618.00
625.20
582.00
596.40
215
-20.40(-3.31%)
Feb 26, 2013
590.40
648.00
590.40
616.80
88
-19.20(-3.02%)
Feb 22, 2013
634.80
660.00
577.20
636.00
151
+9.60(+1.53%)
Feb 21, 2013
644.40
654.00
620.40
626.40
68
-15.60(-2.43%)
Feb 20, 2013
675.60
703.20
640.80
642.00
205
-10.80(-1.65%)
Feb 19, 2013
654.00
664.80
648.00
652.80
108
+4.80(+0.74%)
Feb 15, 2013
690.00
690.00
648.00
648.00
173
-37.20(-5.43%)
Feb 14, 2013
675.60
687.60
672.00
685.20
72
+7.20(+1.06%)
Feb 13, 2013
651.72
684.00
651.60
678.00
172
+19.20(+2.91%)
Feb 12, 2013
672.00
677.88
651.60
658.80
305
-16.80(-2.49%)
Feb 11, 2013
681.60
709.20
661.20
675.60
163
-3.60(-0.53%)
Feb 08, 2013
678.00
702.00
662.40
679.20
246
+4.80(+0.71%)
Feb 07, 2013
718.80
727.20
664.80
674.40
209
-45.60(-6.33%)
Feb 06, 2013
715.20
722.40
681.61
720.00
101
+22.80(+3.27%)
Feb 04, 2013
706.80
738.00
666.00
697.20
324
-21.60(-3.01%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.