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
)
2.130
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
May 29, 2024
2.000
2.160
2.000
2.130
353,592
+0.08(+4.16%)
May 28, 2024
2.050
2.160
2.000
2.045
525,278
+0.02(+1.24%)
May 24, 2024
1.920
2.040
1.920
2.020
206,445
+0.10(+5.21%)
May 23, 2024
1.910
1.985
1.850
1.920
210,652
+0.00(+0.00%)
May 22, 2024
1.850
1.960
1.821
1.920
961,062
+0.03(+1.59%)
May 21, 2024
1.980
2.030
1.790
1.890
439,125
-0.12(-5.97%)
May 20, 2024
2.000
2.080
1.960
2.010
219,068
+0.01(+0.50%)
May 17, 2024
2.050
2.100
1.950
2.000
263,460
+0.00(+0.00%)
May 16, 2024
2.010
2.110
1.950
2.000
240,893
-0.02(-0.99%)
May 15, 2024
2.090
2.130
1.940
2.020
605,591
-0.06(-2.88%)
May 14, 2024
2.100
2.170
2.010
2.080
568,184
-0.01(-0.48%)
May 13, 2024
2.210
2.280
2.030
2.090
543,864
-0.12(-5.43%)
May 10, 2024
2.130
2.340
2.130
2.210
659,058
-0.04(-1.78%)
May 09, 2024
2.260
2.355
2.200
2.250
613,612
-0.02(-0.88%)
May 08, 2024
2.200
2.320
2.160
2.270
446,129
+0.04(+1.79%)
May 07, 2024
2.430
2.490
2.180
2.230
704,742
-0.20(-8.23%)
May 06, 2024
2.710
2.789
2.400
2.430
891,188
-0.22(-8.30%)
May 03, 2024
2.830
2.830
2.640
2.650
406,153
-0.04(-1.49%)
May 02, 2024
2.530
2.900
2.490
2.690
709,956
+0.18(+7.17%)
May 01, 2024
2.300
2.670
2.210
2.510
562,862
+0.21(+9.13%)
Apr 30, 2024
2.510
2.589
2.300
2.300
234,798
-0.22(-8.73%)
Apr 29, 2024
2.440
2.600
2.410
2.520
214,214
+0.10(+4.13%)
Apr 26, 2024
2.300
2.485
2.270
2.420
204,765
+0.15(+6.61%)
Apr 25, 2024
2.270
2.290
2.170
2.270
97,798
+0.05(+2.25%)
Apr 24, 2024
2.290
2.290
2.220
2.220
91,807
-0.04(-1.77%)
Apr 23, 2024
2.170
2.340
2.130
2.260
101,587
+0.06(+2.73%)
Apr 22, 2024
2.090
2.260
2.090
2.200
127,028
+0.07(+3.29%)
Apr 19, 2024
2.230
2.310
2.090
2.130
222,754
-0.09(-4.05%)
Apr 18, 2024
2.350
2.375
2.180
2.220
202,895
-0.12(-5.13%)
Apr 17, 2024
2.440
2.600
2.330
2.340
295,342
-0.22(-8.59%)
Apr 16, 2024
2.700
2.780
2.530
2.560
455,033
-0.22(-7.91%)
Apr 15, 2024
2.820
2.830
2.660
2.780
315,039
-0.02(-0.71%)
Apr 12, 2024
2.860
2.880
2.700
2.800
343,860
+0.02(+0.72%)
Apr 11, 2024
2.630
2.860
2.620
2.780
375,313
+0.16(+6.11%)
Apr 10, 2024
2.680
2.680
2.560
2.620
192,166
-0.08(-2.96%)
Apr 09, 2024
2.650
2.770
2.614
2.700
220,878
+0.03(+1.12%)
Apr 08, 2024
2.590
2.760
2.510
2.670
348,276
+0.13(+5.12%)
Apr 05, 2024
2.520
2.667
2.450
2.540
355,953
+0.02(+0.79%)
Apr 04, 2024
2.680
2.730
2.510
2.520
266,130
-0.09(-3.45%)
Apr 03, 2024
2.790
2.790
2.600
2.610
249,337
-0.11(-4.04%)
Apr 02, 2024
2.780
2.810
2.520
2.720
826,612
-0.08(-2.86%)
Apr 01, 2024
2.900
2.910
2.590
2.800
912,879
-0.08(-2.78%)
Mar 28, 2024
2.810
2.870
2.800
2.880
808,984
+0.00(+0.00%)
Mar 27, 2024
2.880
3.000
2.730
2.880
886,367
+0.03(+1.23%)
Mar 26, 2024
2.840
3.000
2.670
2.845
832,880
+0.03(+0.89%)
Mar 25, 2024
2.700
2.990
2.670
2.820
1,084,187
+0.13(+5.03%)
Mar 22, 2024
2.800
2.840
2.560
2.685
697,943
-0.09(-3.42%)
Mar 21, 2024
2.590
2.820
2.500
2.780
1,467,248
+0.28(+11.20%)
Mar 20, 2024
2.290
2.520
2.200
2.500
726,366
+0.12(+4.82%)
Mar 19, 2024
2.370
2.450
2.130
2.385
686,258
+0.02(+1.06%)
Mar 18, 2024
2.190
2.410
2.030
2.360
865,087
+0.25(+11.85%)
Mar 15, 2024
2.430
2.470
1.980
2.110
1,487,639
-0.33(-13.70%)
Mar 14, 2024
2.410
2.640
1.900
2.445
2,407,862
+0.01(+0.62%)
Mar 13, 2024
2.450
2.800
2.250
2.430
5,882,104
+0.07(+2.97%)
Mar 12, 2024
2.330
3.790
1.980
2.360
167,856,544
+0.98(+71.01%)
Mar 11, 2024
1.360
1.430
1.320
1.380
69,514
-0.01(-0.72%)
Mar 08, 2024
1.400
1.420
1.350
1.390
18,980
-0.03(-2.11%)
Mar 07, 2024
1.520
1.520
1.337
1.420
73,144
-0.08(-5.33%)
Mar 06, 2024
1.470
1.522
1.457
1.500
12,848
+0.02(+1.35%)
Mar 05, 2024
1.460
1.540
1.450
1.480
31,318
-0.01(-0.67%)
Mar 04, 2024
1.570
1.570
1.490
1.490
15,058
+0.00(+0.00%)
Mar 01, 2024
1.480
1.505
1.420
1.490
17,976
+0.02(+1.36%)
Feb 29, 2024
1.510
1.538
1.470
1.470
12,640
-0.02(-1.34%)
Feb 28, 2024
1.520
1.550
1.490
1.490
27,527
-0.01(-1.00%)
Feb 27, 2024
1.400
1.550
1.400
1.505
228,869
+0.08(+5.99%)
Feb 26, 2024
1.460
1.510
1.420
1.420
11,188
-0.04(-2.74%)
Feb 23, 2024
1.490
1.540
1.440
1.460
30,872
-0.07(-4.58%)
Feb 22, 2024
1.490
1.590
1.410
1.530
136,987
+0.02(+1.32%)
Feb 21, 2024
1.500
1.570
1.500
1.510
15,283
-0.03(-2.27%)
Feb 20, 2024
1.500
1.570
1.500
1.545
46,599
+0.01(+0.98%)
Feb 16, 2024
1.530
1.560
1.495
1.530
54,645
+0.05(+3.38%)
Feb 15, 2024
1.450
1.540
1.450
1.480
23,784
+0.00(+0.00%)
Feb 14, 2024
1.540
1.540
1.450
1.480
36,930
-0.08(-5.13%)
Feb 13, 2024
1.600
1.610
1.540
1.560
164,038
-0.09(-5.45%)
Feb 12, 2024
1.510
1.740
1.490
1.650
73,454
+0.09(+5.77%)
Feb 09, 2024
1.420
1.615
1.390
1.560
112,732
+0.14(+9.86%)
Feb 08, 2024
1.400
1.449
1.390
1.420
19,900
+0.04(+3.27%)
Feb 07, 2024
1.330
1.410
1.272
1.375
40,693
+0.07(+5.77%)
Feb 06, 2024
1.310
1.361
1.280
1.300
12,041
-0.04(-2.99%)
Feb 05, 2024
1.320
1.380
1.290
1.340
29,504
-0.01(-0.74%)
Feb 02, 2024
1.320
1.370
1.302
1.350
22,897
-0.01(-0.74%)
Feb 01, 2024
1.250
1.370
1.250
1.360
32,614
+0.09(+7.09%)
Jan 31, 2024
1.220
1.350
1.161
1.270
37,825
+0.03(+2.42%)
Jan 30, 2024
1.190
1.260
1.181
1.240
32,474
-0.02(-1.59%)
Jan 29, 2024
1.290
1.290
1.216
1.260
22,212
+0.00(+0.00%)
Jan 26, 2024
1.250
1.270
1.225
1.260
11,439
-0.01(-0.79%)
Jan 25, 2024
1.250
1.277
1.250
1.270
23,576
+0.02(+1.60%)
Jan 24, 2024
1.219
1.270
1.180
1.250
10,076
+0.03(+2.46%)
Jan 23, 2024
1.190
1.220
1.150
1.220
174,079
+0.05(+4.72%)
Jan 22, 2024
1.160
1.220
1.160
1.165
17,982
-0.05(-4.51%)
Jan 19, 2024
1.229
1.229
1.200
1.220
1,923
+0.00(+0.00%)
Jan 18, 2024
1.150
1.250
1.125
1.220
97,254
+0.09(+7.96%)
Jan 17, 2024
1.230
1.270
1.080
1.130
60,472
-0.14(-10.67%)
Jan 16, 2024
1.350
1.350
1.250
1.265
12,920
-0.04(-2.69%)
Jan 12, 2024
1.330
1.360
1.270
1.300
30,804
+0.03(+2.36%)
Jan 11, 2024
1.310
1.360
1.270
1.270
29,145
-0.04(-3.05%)
Jan 10, 2024
1.260
1.310
1.250
1.310
9,875
+0.03(+2.34%)
Jan 09, 2024
1.260
1.321
1.250
1.280
41,807
-0.01(-0.44%)
Jan 08, 2024
1.340
1.340
1.280
1.286
9,664
-0.03(-2.60%)
Jan 05, 2024
1.330
1.337
1.270
1.320
2,164
+0.01(+0.76%)
Jan 04, 2024
1.310
1.326
1.290
1.310
5,847
+0.00(+0.00%)
Jan 03, 2024
1.360
1.370
1.280
1.310
16,128
+0.00(+0.00%)
Jan 02, 2024
1.310
1.331
1.250
1.310
32,742
+0.03(+2.34%)
Dec 29, 2023
1.240
1.340
1.234
1.280
35,449
+0.02(+1.59%)
Dec 28, 2023
1.300
1.305
1.240
1.260
64,588
-0.05(-3.82%)
Dec 27, 2023
1.260
1.354
1.260
1.310
29,578
+0.02(+1.55%)
Dec 26, 2023
1.290
1.359
1.260
1.290
14,940
-0.02(-1.53%)
Dec 22, 2023
1.220
1.310
1.211
1.310
18,828
+0.07(+5.65%)
Dec 21, 2023
1.210
1.285
1.210
1.240
30,831
-0.08(-6.06%)
Dec 20, 2023
1.350
1.380
1.280
1.320
8,727
+0.00(+0.00%)
Dec 19, 2023
1.290
1.365
1.270
1.320
38,467
+0.09(+7.32%)
Dec 18, 2023
1.350
1.410
1.230
1.230
45,096
-0.14(-10.22%)
Dec 15, 2023
1.330
1.410
1.300
1.370
19,611
+0.02(+1.48%)
Dec 14, 2023
1.400
1.420
1.270
1.350
12,441
-0.02(-1.46%)
Dec 13, 2023
1.270
1.410
1.270
1.370
12,507
+0.02(+1.48%)
Dec 12, 2023
1.330
1.380
1.330
1.350
18,020
-0.03(-2.17%)
Dec 11, 2023
1.370
1.428
1.358
1.380
27,248
-0.02(-1.43%)
Dec 08, 2023
1.440
1.440
1.353
1.400
11,999
-0.04(-2.49%)
Dec 07, 2023
1.370
1.460
1.370
1.436
6,825
+0.05(+3.29%)
Dec 06, 2023
1.350
1.440
1.350
1.390
12,494
+0.04(+2.96%)
Dec 05, 2023
1.380
1.440
1.290
1.350
25,305
-0.05(-3.57%)
Dec 04, 2023
1.280
1.400
1.280
1.400
12,817
+0.00(+0.00%)
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
.