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
)
2.235
-0.035 (-1.54%)
Streaming Delayed Price
Updated: 3:31 PM EDT, May 9, 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 (%)
Jun 30, 2023
1.440
1.470
1.420
1.470
15,096
+0.04(+2.80%)
Jun 29, 2023
1.340
1.442
1.344
1.430
18,347
+0.04(+2.88%)
Jun 28, 2023
1.350
1.430
1.350
1.390
24,645
-0.04(-2.80%)
Jun 27, 2023
1.310
1.450
1.290
1.430
10,844
+0.09(+6.72%)
Jun 26, 2023
1.320
1.360
1.259
1.340
16,613
+0.00(+0.00%)
Jun 23, 2023
1.300
1.340
1.250
1.340
36,657
+0.02(+1.52%)
Jun 22, 2023
1.320
1.330
1.250
1.320
5,856
+0.01(+0.76%)
Jun 21, 2023
1.440
1.512
1.310
1.310
28,072
-0.06(-4.38%)
Jun 20, 2023
1.510
1.510
1.370
1.370
20,592
-0.13(-8.67%)
Jun 16, 2023
1.460
1.514
1.440
1.500
59,914
+0.06(+4.17%)
Jun 15, 2023
1.460
1.470
1.360
1.440
18,160
+0.03(+2.13%)
Jun 14, 2023
1.500
1.495
1.410
1.410
50,307
-0.04(-2.76%)
Jun 13, 2023
1.420
1.530
1.408
1.450
36,795
-0.01(-0.68%)
Jun 12, 2023
1.390
1.460
1.338
1.460
63,282
+0.11(+8.15%)
Jun 09, 2023
1.430
1.447
1.350
1.350
25,635
-0.07(-4.93%)
Jun 08, 2023
1.380
1.460
1.380
1.420
6,008
+0.02(+1.43%)
Jun 07, 2023
1.370
1.512
1.370
1.400
24,892
+0.01(+0.72%)
Jun 06, 2023
1.380
1.390
1.360
1.390
25,557
+0.02(+1.46%)
Jun 05, 2023
1.270
1.400
1.270
1.370
39,225
+0.07(+5.38%)
Jun 02, 2023
1.340
1.340
1.270
1.300
15,516
-0.03(-2.26%)
Jun 01, 2023
1.310
1.350
1.290
1.330
14,921
+0.03(+2.31%)
May 31, 2023
1.300
1.323
1.230
1.300
13,555
+0.00(+0.00%)
May 30, 2023
1.340
1.350
1.300
1.300
21,255
-0.04(-2.99%)
May 26, 2023
1.330
1.370
1.330
1.340
7,314
+0.01(+0.75%)
May 25, 2023
1.370
1.390
1.310
1.330
34,665
-0.04(-2.92%)
May 24, 2023
1.390
1.400
1.327
1.370
31,882
+0.00(+0.00%)
May 23, 2023
1.320
1.404
1.240
1.370
127,226
+0.05(+3.79%)
May 22, 2023
1.420
1.540
1.310
1.320
100,200
-0.18(-12.29%)
May 19, 2023
1.580
1.580
1.430
1.505
25,701
-0.06(-3.53%)
May 18, 2023
1.600
1.620
1.530
1.560
32,478
-0.07(-4.29%)
May 17, 2023
1.490
1.704
1.490
1.630
42,025
+0.18(+12.41%)
May 16, 2023
1.510
1.530
1.410
1.450
45,534
-0.10(-6.45%)
May 15, 2023
1.740
1.790
1.510
1.550
66,324
-0.20(-11.17%)
May 12, 2023
2.140
2.140
1.660
1.745
77,225
+0.02(+0.87%)
May 11, 2023
1.560
1.760
1.510
1.730
160,110
+0.23(+15.33%)
May 10, 2023
1.390
1.600
1.390
1.500
72,002
+0.09(+6.38%)
May 09, 2023
1.422
1.422
1.350
1.410
4,391
+0.04(+2.99%)
May 08, 2023
1.410
1.423
1.350
1.369
10,955
-0.04(-2.56%)
May 05, 2023
1.350
1.440
1.311
1.405
39,272
+0.04(+3.31%)
May 04, 2023
1.330
1.360
1.270
1.360
15,442
+0.06(+4.62%)
May 03, 2023
1.210
1.320
1.215
1.300
5,415
+0.01(+0.39%)
May 02, 2023
1.350
1.350
1.227
1.295
9,680
-0.01(-0.38%)
May 01, 2023
1.330
1.350
1.260
1.300
11,863
-0.03(-2.62%)
Apr 28, 2023
1.280
1.350
1.250
1.335
22,439
+0.02(+1.52%)
Apr 27, 2023
1.280
1.340
1.220
1.315
8,579
-0.04(-2.59%)
Apr 26, 2023
1.390
1.390
1.290
1.350
10,521
-0.01(-0.74%)
Apr 25, 2023
1.330
1.390
1.330
1.360
34,005
+0.00(+0.01%)
Apr 24, 2023
1.320
1.380
1.230
1.360
24,555
+0.01(+0.73%)
Apr 21, 2023
1.210
1.350
1.140
1.350
58,701
+0.15(+12.50%)
Apr 20, 2023
1.250
1.250
1.100
1.200
31,829
-0.04(-3.23%)
Apr 19, 2023
1.250
1.330
1.190
1.240
100,463
+0.01(+0.81%)
Apr 18, 2023
1.210
1.290
1.210
1.230
58,734
+0.01(+0.82%)
Apr 17, 2023
1.130
1.390
1.090
1.220
126,823
+0.03(+2.52%)
Apr 14, 2023
1.250
1.250
1.110
1.190
82,168
-0.03(-2.46%)
Apr 13, 2023
1.010
1.350
0.9200
1.220
1,438,109
+0.32(+35.54%)
Apr 12, 2023
0.9000
0.9580
0.8800
0.9001
33,054
-0.06(-6.24%)
Apr 11, 2023
0.9100
0.9710
0.8640
0.9600
8,204
+0.02(+1.71%)
Apr 10, 2023
1.000
0.9958
0.8501
0.9439
6,095
-0.00(-0.47%)
Apr 06, 2023
0.9500
1.000
0.9000
0.9484
16,988
-0.02(-2.23%)
Apr 05, 2023
0.9447
0.9840
0.8183
0.9700
32,891
+0.04(+4.20%)
Apr 04, 2023
0.8500
0.9309
0.8500
0.9309
21,528
+0.06(+6.71%)
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
.