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
+0.040 (+1.79%)
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 (%)
Apr 29, 2016
739.20
758.40
692.30
700.80
5,234
-38.40(-5.19%)
Apr 28, 2016
740.40
770.40
723.61
739.20
3,396
-7.20(-0.96%)
Apr 27, 2016
720.00
760.68
703.68
746.40
4,974
+19.20(+2.64%)
Apr 26, 2016
757.20
757.20
708.00
727.20
6,110
-26.40(-3.50%)
Apr 25, 2016
786.00
799.20
750.00
753.60
3,853
-32.40(-4.12%)
Apr 22, 2016
763.20
801.59
754.80
786.00
5,198
+22.80(+2.99%)
Apr 21, 2016
745.20
781.20
745.20
763.20
6,274
+18.00(+2.42%)
Apr 20, 2016
792.00
808.80
728.40
745.20
14,577
-43.20(-5.48%)
Apr 19, 2016
826.80
837.60
776.40
788.40
9,105
-36.00(-4.37%)
Apr 18, 2016
849.60
855.60
811.20
824.40
12,378
-43.20(-4.98%)
Apr 15, 2016
1052
1068
804.00
867.60
44,309
-108.00(-11.07%)
Apr 14, 2016
1006
1028
969.60
975.60
4,140
-28.80(-2.87%)
Apr 13, 2016
961.20
1009
928.80
1004
4,198
+62.40(+6.62%)
Apr 12, 2016
979.20
991.20
910.80
942.00
3,580
-20.40(-2.12%)
Apr 11, 2016
979.20
993.00
955.20
962.40
2,061
-10.80(-1.11%)
Apr 08, 2016
1025
1026
945.24
973.20
2,565
-30.00(-2.99%)
Apr 07, 2016
1021
1037
980.40
1003
2,700
-22.80(-2.22%)
Apr 06, 2016
975.60
1030
933.60
1026
7,109
+52.80(+5.43%)
Apr 05, 2016
921.60
984.00
901.20
973.20
4,812
+43.20(+4.65%)
Apr 04, 2016
882.00
948.00
882.00
930.00
5,690
+52.80(+6.02%)
Apr 01, 2016
819.60
879.60
807.60
877.20
3,483
+45.60(+5.48%)
Mar 31, 2016
783.60
854.40
782.40
831.60
3,800
+45.60(+5.80%)
Mar 30, 2016
771.60
838.80
771.60
786.00
5,500
+28.80(+3.80%)
Mar 29, 2016
733.20
758.40
696.00
757.20
5,462
+16.80(+2.27%)
Mar 28, 2016
771.60
778.80
727.20
740.40
3,657
-32.40(-4.19%)
Mar 24, 2016
768.00
772.80
772.80
772.80
4,780
-4.80(-0.62%)
Mar 23, 2016
808.80
837.60
762.00
777.60
5,935
-43.20(-5.26%)
Mar 22, 2016
798.00
837.60
798.00
820.80
3,948
+19.20(+2.40%)
Mar 21, 2016
798.00
830.40
790.80
801.60
3,940
+2.40(+0.30%)
Mar 18, 2016
775.20
810.00
744.00
799.20
7,932
+31.20(+4.06%)
Mar 17, 2016
752.40
776.40
720.00
768.00
5,553
+16.80(+2.24%)
Mar 16, 2016
759.60
774.00
732.00
751.20
4,774
-19.20(-2.49%)
Mar 15, 2016
810.00
826.22
739.20
770.40
5,845
-51.60(-6.28%)
Mar 14, 2016
813.60
842.40
800.40
822.00
4,565
+1.20(+0.15%)
Mar 11, 2016
825.60
842.40
812.40
820.80
3,307
+2.40(+0.29%)
Mar 10, 2016
846.00
871.80
795.60
818.40
4,535
-20.40(-2.43%)
Mar 09, 2016
871.20
883.20
830.40
838.80
3,914
-37.20(-4.25%)
Mar 08, 2016
952.80
959.99
871.20
876.00
7,316
-56.40(-6.05%)
Mar 07, 2016
890.40
960.00
861.60
932.40
5,948
+66.00(+7.62%)
Mar 04, 2016
861.60
900.00
841.20
866.40
4,270
+3.60(+0.42%)
Mar 03, 2016
871.20
896.40
843.60
862.80
3,612
-4.80(-0.55%)
Mar 02, 2016
829.20
872.40
818.40
867.60
4,360
+37.20(+4.48%)
Mar 01, 2016
793.20
831.60
780.00
830.40
3,779
+42.00(+5.33%)
Feb 29, 2016
816.00
863.92
783.60
788.40
5,644
-32.40(-3.95%)
Feb 26, 2016
772.80
829.24
753.60
820.80
6,852
+55.20(+7.21%)
Feb 25, 2016
814.80
829.20
736.80
765.60
9,179
-50.40(-6.18%)
Feb 24, 2016
816.00
841.18
792.30
816.00
8,229
-25.20(-3.00%)
Feb 23, 2016
924.00
957.60
812.40
841.20
15,952
-72.00(-7.88%)
Feb 22, 2016
982.80
985.80
883.20
913.20
14,731
-32.40(-3.43%)
Feb 19, 2016
932.40
1008
913.21
945.60
12,343
-6.00(-0.63%)
Feb 18, 2016
907.20
969.60
878.40
951.60
17,684
+52.80(+5.87%)
Feb 17, 2016
1054
1062
840.00
898.80
88,535
+145.20(+19.27%)
Feb 16, 2016
710.40
766.80
709.54
753.60
4,546
+52.80(+7.53%)
Feb 12, 2016
708.00
700.80
700.80
700.80
4,335
-1.20(-0.17%)
Feb 11, 2016
666.00
718.80
660.00
702.00
3,565
+20.40(+2.99%)
Feb 10, 2016
652.80
727.20
640.80
681.60
4,563
+40.80(+6.37%)
Feb 09, 2016
644.40
666.00
616.80
640.80
3,524
-16.80(-2.55%)
Feb 08, 2016
703.20
727.20
639.60
657.60
4,529
-55.20(-7.74%)
Feb 05, 2016
759.60
817.20
699.60
712.80
5,765
-49.20(-6.46%)
Feb 04, 2016
693.60
807.60
693.60
762.00
6,251
+79.20(+11.60%)
Feb 03, 2016
679.20
688.80
632.40
682.80
3,442
+8.40(+1.25%)
Feb 02, 2016
681.60
704.40
651.60
674.40
2,798
-18.00(-2.60%)
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
.