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 (%)
Oct 30, 2015
811.20
842.40
777.60
798.00
3,063
-9.60(-1.19%)
Oct 29, 2015
811.20
852.00
794.40
807.60
3,825
-3.60(-0.44%)
Oct 28, 2015
801.60
841.20
774.60
811.20
4,160
+19.20(+2.42%)
Oct 27, 2015
782.40
823.68
763.20
792.00
2,172
+10.20(+1.30%)
Oct 26, 2015
778.80
809.76
763.20
781.80
3,024
-1.80(-0.23%)
Oct 23, 2015
802.80
802.80
766.80
783.60
4,384
-6.00(-0.76%)
Oct 22, 2015
852.00
890.16
766.80
789.60
5,002
-56.40(-6.67%)
Oct 21, 2015
830.40
856.80
777.60
846.00
2,470
+16.80(+2.03%)
Oct 20, 2015
862.80
888.72
820.80
829.20
2,775
-38.40(-4.43%)
Oct 19, 2015
846.00
898.80
820.80
867.60
2,383
+9.60(+1.12%)
Oct 16, 2015
866.40
883.20
830.40
858.00
2,434
-6.00(-0.69%)
Oct 15, 2015
757.20
867.00
753.60
864.00
4,485
+106.80(+14.10%)
Oct 14, 2015
751.20
785.88
735.60
757.20
3,025
+2.40(+0.32%)
Oct 13, 2015
789.60
824.40
747.60
754.80
2,196
-42.00(-5.27%)
Oct 12, 2015
830.40
830.40
783.60
796.80
2,177
-26.40(-3.21%)
Oct 09, 2015
794.40
843.60
771.60
823.20
2,347
+34.80(+4.41%)
Oct 08, 2015
801.60
804.60
756.00
788.40
4,416
-21.60(-2.67%)
Oct 07, 2015
800.40
822.00
740.40
810.00
5,595
+22.80(+2.90%)
Oct 06, 2015
826.80
828.00
726.79
787.20
4,808
+1.20(+0.15%)
Oct 05, 2015
794.40
814.20
751.20
786.00
5,258
+6.00(+0.77%)
Oct 02, 2015
739.20
784.80
702.00
780.00
5,277
+44.40(+6.04%)
Oct 01, 2015
786.00
786.00
720.00
735.60
7,034
-49.20(-6.27%)
Sep 30, 2015
832.80
847.20
774.00
784.80
6,363
-26.40(-3.25%)
Sep 29, 2015
828.00
864.00
795.00
811.20
5,852
-12.00(-1.46%)
Sep 28, 2015
876.00
877.20
756.48
823.20
8,409
-63.60(-7.17%)
Sep 25, 2015
979.20
981.60
858.00
886.80
3,197
-76.80(-7.97%)
Sep 24, 2015
970.80
976.80
915.60
963.60
2,419
-13.20(-1.35%)
Sep 23, 2015
993.60
1016
957.61
976.80
3,122
-6.00(-0.61%)
Sep 22, 2015
990.00
1020
936.00
982.80
4,394
-38.40(-3.76%)
Sep 21, 2015
1106
1118
995.27
1021
6,429
-74.40(-6.79%)
Sep 18, 2015
1102
1116
1061
1096
32,590
-20.40(-1.83%)
Sep 17, 2015
1050
1122
1048
1116
5,693
+64.80(+6.16%)
Sep 16, 2015
1086
1108
1036
1051
3,852
-34.80(-3.20%)
Sep 15, 2015
1088
1118
1052
1086
3,262
+0.00(+0.00%)
Sep 14, 2015
1070
1090
1033
1086
3,495
+16.80(+1.57%)
Sep 11, 2015
1033
1072
1018
1069
4,822
+26.40(+2.53%)
Sep 10, 2015
1013
1050
1008
1043
4,012
+32.40(+3.21%)
Sep 09, 2015
1069
1124
1002
1010
5,808
-43.20(-4.10%)
Sep 08, 2015
1060
1073
1021
1054
4,830
+18.00(+1.74%)
Sep 04, 2015
1002
1036
1036
1036
3,523
+21.60(+2.13%)
Sep 03, 2015
1103
1122
1009
1014
7,492
-94.80(-8.55%)
Sep 02, 2015
1008
1110
987.60
1109
8,956
+117.60(+11.86%)
Sep 01, 2015
960.00
1026
957.60
991.20
6,490
-8.40(-0.84%)
Aug 31, 2015
981.60
1046
969.00
999.60
6,206
+7.20(+0.73%)
Aug 28, 2015
895.20
993.60
895.20
992.40
5,824
+94.80(+10.56%)
Aug 27, 2015
871.20
900.00
854.40
897.60
4,741
+33.60(+3.89%)
Aug 26, 2015
834.00
874.80
798.00
864.00
6,792
+49.80(+6.12%)
Aug 25, 2015
878.40
891.60
807.60
814.20
6,488
-12.60(-1.52%)
Aug 24, 2015
843.60
892.80
804.12
826.80
9,515
-116.40(-12.34%)
Aug 21, 2015
799.20
952.80
776.40
943.20
10,221
+114.00(+13.75%)
Aug 20, 2015
894.00
909.60
828.00
829.20
7,430
-62.40(-7.00%)
Aug 19, 2015
882.00
903.60
844.80
891.60
4,450
-3.60(-0.40%)
Aug 18, 2015
927.60
952.80
889.20
895.20
5,658
-56.40(-5.93%)
Aug 17, 2015
876.00
953.40
867.60
951.60
6,200
+75.60(+8.63%)
Aug 14, 2015
900.00
942.00
858.00
876.00
4,827
-6.00(-0.68%)
Aug 13, 2015
943.20
953.88
878.40
882.00
6,504
-48.00(-5.16%)
Aug 12, 2015
843.60
942.00
836.40
930.00
11,831
+73.20(+8.54%)
Aug 11, 2015
848.40
875.52
836.40
856.80
5,860
+12.00(+1.42%)
Aug 10, 2015
840.00
861.13
834.00
844.80
5,660
+7.20(+0.86%)
Aug 07, 2015
832.80
844.80
769.20
837.60
7,349
+4.80(+0.58%)
Aug 06, 2015
874.80
936.00
831.60
832.80
8,116
-37.20(-4.28%)
Aug 05, 2015
841.20
927.60
820.80
870.00
15,287
-62.40(-6.69%)
Aug 04, 2015
974.40
996.00
926.40
932.40
5,859
-26.40(-2.75%)
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
.