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
)
2.270
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Feb 01, 2013
733.20
765.84
702.00
718.80
562
-2.40(-0.33%)
Jan 31, 2013
718.80
770.40
708.00
721.20
828
+3.60(+0.50%)
Jan 30, 2013
698.40
747.62
698.40
717.60
485
+16.80(+2.40%)
Jan 29, 2013
686.40
711.60
682.80
700.80
138
+12.00(+1.74%)
Jan 28, 2013
688.80
711.60
672.00
688.80
261
-1.20(-0.17%)
Jan 25, 2013
704.40
717.60
674.41
690.00
312
-14.40(-2.04%)
Jan 24, 2013
694.80
711.60
635.71
704.40
292
+8.40(+1.21%)
Jan 23, 2013
684.00
708.00
664.20
696.00
212
+27.60(+4.13%)
Jan 22, 2013
649.20
678.00
616.80
668.40
401
+21.60(+3.34%)
Jan 18, 2013
631.20
658.80
600.00
646.80
126
+12.00(+1.89%)
Jan 17, 2013
610.80
634.80
595.20
634.80
120
+27.60(+4.55%)
Jan 16, 2013
582.00
610.80
564.00
607.20
122
+25.20(+4.33%)
Jan 15, 2013
566.40
582.00
560.40
582.00
185
+14.40(+2.54%)
Jan 14, 2013
576.00
614.40
561.60
567.60
798
-51.60(-8.33%)
Jan 11, 2013
682.80
682.80
600.00
619.20
1,102
-62.40(-9.15%)
Jan 10, 2013
721.20
722.40
672.00
681.60
339
-37.20(-5.18%)
Jan 09, 2013
727.20
727.20
704.40
718.80
205
-8.40(-1.16%)
Jan 08, 2013
708.00
741.60
680.40
727.20
329
+18.00(+2.54%)
Jan 07, 2013
716.40
739.19
691.20
709.20
381
-6.00(-0.84%)
Jan 04, 2013
763.20
780.00
690.00
715.20
501
-37.20(-4.94%)
Jan 03, 2013
771.60
780.00
744.00
752.40
342
-14.40(-1.88%)
Jan 02, 2013
750.00
774.00
750.00
766.80
526
+10.80(+1.43%)
Dec 31, 2012
723.60
778.80
723.60
756.00
769
+36.00(+5.00%)
Dec 28, 2012
694.80
736.80
682.80
720.00
880
+33.60(+4.90%)
Dec 27, 2012
625.20
716.40
625.20
686.40
473
+64.80(+10.42%)
Dec 26, 2012
622.80
645.00
597.60
621.60
385
+3.60(+0.58%)
Dec 24, 2012
662.40
713.99
612.00
618.00
1,108
-6.00(-0.96%)
Dec 21, 2012
610.80
626.40
588.00
624.00
10,687
+0.00(+0.00%)
Dec 20, 2012
624.00
624.00
609.60
624.00
1,250
+6.00(+0.97%)
Dec 19, 2012
558.00
624.00
558.00
618.00
635
+24.00(+4.04%)
Dec 18, 2012
546.00
597.60
546.00
594.00
553
+51.60(+9.51%)
Dec 17, 2012
537.60
574.80
522.00
542.40
320
+22.80(+4.39%)
Dec 14, 2012
542.40
571.80
519.60
519.60
190
-32.40(-5.87%)
Dec 13, 2012
555.60
556.80
525.60
552.00
141
+0.00(+0.00%)
Dec 12, 2012
530.40
556.80
508.80
552.00
114
+19.20(+3.60%)
Dec 11, 2012
538.80
562.80
529.20
532.80
160
-24.00(-4.31%)
Dec 10, 2012
567.60
567.60
528.00
556.80
245
+20.40(+3.80%)
Dec 07, 2012
561.60
570.00
529.20
536.40
171
-27.60(-4.89%)
Dec 06, 2012
555.60
564.00
536.40
564.00
130
+12.00(+2.17%)
Dec 05, 2012
566.40
582.00
537.60
552.00
286
-10.80(-1.92%)
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
.