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 (%)
Sep 30, 2014
850.80
854.40
817.20
819.60
774
-36.00(-4.21%)
Sep 29, 2014
846.00
868.80
843.60
855.60
361
+0.00(+0.00%)
Sep 26, 2014
848.40
860.40
830.40
855.60
524
+13.20(+1.57%)
Sep 25, 2014
904.80
904.80
837.60
842.40
517
-52.80(-5.90%)
Sep 24, 2014
852.00
895.20
841.20
895.20
718
+51.60(+6.12%)
Sep 23, 2014
822.00
865.20
822.00
843.60
731
+13.20(+1.59%)
Sep 22, 2014
840.00
865.20
822.12
830.40
978
-12.00(-1.42%)
Sep 19, 2014
896.40
896.40
842.40
842.40
1,584
-42.00(-4.75%)
Sep 18, 2014
900.00
915.60
877.20
884.40
354
-4.80(-0.54%)
Sep 17, 2014
891.60
903.60
882.00
889.20
375
+0.00(+0.00%)
Sep 16, 2014
888.00
892.80
877.20
889.20
550
-16.80(-1.85%)
Sep 15, 2014
951.60
952.56
901.44
906.00
847
-42.00(-4.43%)
Sep 12, 2014
960.00
969.60
940.80
948.00
655
-15.60(-1.62%)
Sep 11, 2014
936.00
964.80
924.00
963.60
600
+13.20(+1.39%)
Sep 10, 2014
896.40
950.40
894.00
950.40
400
+51.60(+5.74%)
Sep 09, 2014
889.20
907.20
878.06
898.80
336
+7.20(+0.81%)
Sep 08, 2014
840.01
894.00
840.01
891.60
358
+37.20(+4.35%)
Sep 05, 2014
858.00
872.40
840.00
854.40
436
-3.60(-0.42%)
Sep 04, 2014
836.40
871.20
834.00
858.00
1,037
+21.60(+2.58%)
Sep 03, 2014
847.20
852.00
830.40
836.40
297
-8.40(-0.99%)
Sep 02, 2014
828.00
846.00
824.40
844.80
244
+19.20(+2.33%)
Aug 29, 2014
817.20
825.60
825.60
825.60
293
+9.60(+1.18%)
Aug 28, 2014
852.00
865.20
808.80
816.00
376
-46.80(-5.42%)
Aug 27, 2014
860.40
877.19
854.40
862.80
288
+0.00(+0.00%)
Aug 26, 2014
830.40
862.80
831.60
862.80
414
+31.20(+3.75%)
Aug 25, 2014
820.80
850.74
820.80
831.60
209
+18.00(+2.21%)
Aug 22, 2014
825.60
825.60
825.60
813.60
968
-15.60(-1.88%)
Aug 21, 2014
838.80
838.80
818.40
829.20
491
-12.00(-1.43%)
Aug 20, 2014
885.60
885.60
838.80
841.20
552
-45.60(-5.14%)
Aug 19, 2014
873.60
895.20
873.60
886.80
276
+13.20(+1.51%)
Aug 18, 2014
856.80
880.80
845.40
873.60
352
+31.20(+3.70%)
Aug 15, 2014
862.80
862.80
822.00
842.40
263
-7.20(-0.85%)
Aug 14, 2014
841.20
852.00
841.20
849.60
412
+4.80(+0.57%)
Aug 13, 2014
825.60
854.40
825.60
844.80
419
+3.60(+0.43%)
Aug 12, 2014
840.00
846.90
826.20
841.20
330
-4.80(-0.57%)
Aug 11, 2014
828.00
858.00
824.40
846.00
268
+28.80(+3.52%)
Aug 08, 2014
808.80
835.02
808.80
817.20
365
+10.80(+1.34%)
Aug 07, 2014
820.80
830.40
786.00
806.40
467
-38.40(-4.55%)
Aug 06, 2014
842.40
867.60
828.00
844.80
573
-6.00(-0.71%)
Aug 05, 2014
862.80
870.00
808.80
850.80
1,291
+54.00(+6.78%)
Aug 04, 2014
758.40
813.70
758.40
796.80
561
+52.80(+7.10%)
Aug 01, 2014
757.20
768.00
736.08
744.00
537
-22.80(-2.97%)
Jul 31, 2014
778.80
821.28
760.80
766.80
401
-27.60(-3.47%)
Jul 30, 2014
788.40
813.60
775.20
794.40
211
+9.60(+1.22%)
Jul 29, 2014
752.40
795.60
750.00
784.80
338
+37.20(+4.98%)
Jul 28, 2014
780.00
789.12
739.20
747.60
411
-34.80(-4.45%)
Jul 25, 2014
798.00
823.20
776.40
782.40
328
-27.60(-3.41%)
Jul 24, 2014
823.20
826.80
806.40
810.00
314
-13.20(-1.60%)
Jul 23, 2014
832.80
848.40
804.00
823.20
328
-2.40(-0.29%)
Jul 22, 2014
807.60
843.60
793.20
825.60
730
+25.20(+3.15%)
Jul 21, 2014
850.80
851.99
793.20
800.40
494
-12.00(-1.48%)
Jul 18, 2014
789.60
837.60
789.60
812.40
940
+20.40(+2.58%)
Jul 17, 2014
781.20
798.00
777.60
792.00
863
+0.00(+0.00%)
Jul 16, 2014
795.60
810.00
781.20
792.00
651
+0.00(+0.00%)
Jul 15, 2014
792.00
801.60
768.00
792.00
582
+0.00(+0.00%)
Jul 14, 2014
799.20
799.20
778.80
792.00
250
+12.00(+1.54%)
Jul 11, 2014
783.60
786.00
769.20
780.00
336
-7.20(-0.91%)
Jul 10, 2014
823.20
829.20
783.60
787.20
821
-73.20(-8.51%)
Jul 09, 2014
858.00
862.80
819.30
860.40
338
+2.40(+0.28%)
Jul 08, 2014
874.80
877.20
812.41
858.00
839
-24.00(-2.72%)
Jul 07, 2014
966.00
966.00
872.40
882.00
1,021
-91.20(-9.37%)
Jul 03, 2014
964.80
973.20
973.20
973.20
239
+10.80(+1.12%)
Jul 02, 2014
970.80
998.34
916.81
962.40
548
-13.20(-1.35%)
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
.