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 (%)
Jul 31, 2023
1.390
1.450
1.390
1.400
11,547
+0.01(+0.72%)
Jul 28, 2023
1.320
1.399
1.315
1.390
7,329
+0.06(+4.91%)
Jul 27, 2023
1.310
1.340
1.270
1.325
20,479
-0.02(-1.12%)
Jul 26, 2023
1.330
1.370
1.280
1.340
12,257
+0.01(+0.75%)
Jul 25, 2023
1.360
1.450
1.260
1.330
63,134
+0.03(+2.31%)
Jul 24, 2023
1.340
1.400
1.290
1.300
17,312
-0.06(-4.41%)
Jul 21, 2023
1.330
1.370
1.323
1.360
25,099
+0.01(+0.74%)
Jul 20, 2023
1.410
1.410
1.300
1.350
25,703
-0.10(-6.90%)
Jul 19, 2023
1.490
1.490
1.430
1.450
8,150
+0.00(+0.00%)
Jul 18, 2023
1.450
1.460
1.404
1.450
13,835
-0.01(-0.68%)
Jul 17, 2023
1.490
1.490
1.440
1.460
12,707
+0.00(+0.00%)
Jul 14, 2023
1.460
1.490
1.410
1.460
18,297
-0.04(-2.67%)
Jul 13, 2023
1.460
1.530
1.446
1.500
8,864
+0.04(+2.73%)
Jul 12, 2023
1.460
1.500
1.446
1.460
4,486
+0.01(+0.70%)
Jul 11, 2023
1.490
1.490
1.420
1.450
4,395
+0.00(+0.00%)
Jul 10, 2023
1.470
1.516
1.450
1.450
16,313
-0.02(-1.36%)
Jul 07, 2023
1.460
1.490
1.458
1.470
8,311
+0.00(+0.00%)
Jul 06, 2023
1.430
1.500
1.412
1.470
25,917
+0.00(+0.00%)
Jul 05, 2023
1.500
1.580
1.470
1.470
5,872
-0.03(-2.00%)
Jul 03, 2023
1.440
1.570
1.440
1.500
15,077
+0.03(+2.04%)
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
+0.07(+5.19%)
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%)
Apr 03, 2023
0.8500
0.9000
0.8500
0.8724
17,818
+0.02(+2.94%)
Mar 31, 2023
0.7900
0.8780
0.7858
0.8475
73,353
+0.04(+4.63%)
Mar 30, 2023
0.8200
0.8872
0.7800
0.8100
91,962
-0.01(-1.26%)
Mar 29, 2023
0.8305
0.9100
0.7820
0.8203
66,816
-0.01(-1.23%)
Mar 28, 2023
0.7900
0.8837
0.7700
0.8305
87,619
+0.04(+4.74%)
Mar 27, 2023
0.9231
0.9492
0.7800
0.7929
155,765
-0.16(-16.69%)
Mar 24, 2023
0.9900
1.080
0.9100
0.9517
78,178
-0.09(-8.49%)
Mar 23, 2023
1.010
1.090
1.010
1.040
57,361
+0.00(+0.00%)
Mar 22, 2023
1.020
1.080
1.020
1.040
47,381
-0.01(-0.95%)
Mar 21, 2023
0.9400
1.080
0.9400
1.050
36,293
+0.14(+15.27%)
Mar 20, 2023
0.8663
0.9968
0.7600
0.9109
126,240
+0.04(+4.70%)
Mar 17, 2023
1.110
1.120
0.8700
0.8700
96,494
-0.25(-22.32%)
Mar 16, 2023
1.150
1.210
1.110
1.120
49,941
-0.09(-7.44%)
Mar 15, 2023
1.300
1.300
1.210
1.210
32,471
-0.01(-0.82%)
Mar 14, 2023
1.240
1.280
1.220
1.220
15,801
-0.01(-0.81%)
Mar 13, 2023
1.200
1.290
1.200
1.230
47,942
-0.03(-2.38%)
Mar 10, 2023
1.320
1.320
1.210
1.260
10,253
+0.01(+0.80%)
Mar 09, 2023
1.350
1.410
1.250
1.250
42,465
-0.12(-8.76%)
Mar 08, 2023
1.390
1.400
1.350
1.370
12,886
+0.00(+0.00%)
Mar 07, 2023
1.380
1.385
1.350
1.370
11,223
+0.02(+1.48%)
Mar 06, 2023
1.450
1.450
1.350
1.350
44,976
-0.08(-5.59%)
Mar 03, 2023
1.380
1.430
1.354
1.430
39,918
+0.08(+5.92%)
Mar 02, 2023
1.350
1.390
1.350
1.350
9,722
+0.00(+0.00%)
Mar 01, 2023
1.310
1.380
1.300
1.350
24,570
+0.01(+0.75%)
Feb 28, 2023
1.360
1.370
1.300
1.340
13,116
-0.01(-0.74%)
Feb 27, 2023
1.320
1.360
1.300
1.350
9,450
+0.03(+2.27%)
Feb 24, 2023
1.330
1.386
1.315
1.320
6,383
-0.04(-2.94%)
Feb 23, 2023
1.360
1.400
1.290
1.360
40,071
+0.00(+0.00%)
Feb 22, 2023
1.350
1.390
1.331
1.360
19,964
+0.04(+3.03%)
Feb 21, 2023
1.320
1.340
1.270
1.320
30,980
+0.08(+6.45%)
Feb 17, 2023
1.290
1.290
1.193
1.240
47,320
-0.05(-3.88%)
Feb 16, 2023
1.390
1.390
1.270
1.290
67,125
-0.10(-7.19%)
Feb 15, 2023
1.380
1.390
1.370
1.390
5,304
+0.00(+0.00%)
Feb 14, 2023
1.460
1.462
1.370
1.390
33,331
-0.07(-4.79%)
Feb 13, 2023
1.550
1.570
1.450
1.460
30,049
-0.09(-5.81%)
Feb 10, 2023
1.550
1.590
1.550
1.550
8,055
+0.00(+0.00%)
Feb 09, 2023
1.550
1.650
1.550
1.550
20,948
-0.02(-1.27%)
Feb 08, 2023
1.620
1.620
1.550
1.570
16,039
-0.00(-0.15%)
Feb 07, 2023
1.570
1.600
1.520
1.572
30,753
+0.00(+0.15%)
Feb 06, 2023
1.610
1.685
1.570
1.570
30,323
-0.04(-2.48%)
Feb 03, 2023
1.580
1.750
1.550
1.610
161,931
+0.03(+1.90%)
Feb 02, 2023
1.560
1.590
1.510
1.580
34,895
+0.08(+5.33%)
Feb 01, 2023
1.440
1.520
1.440
1.500
16,682
+0.06(+4.17%)
Jan 31, 2023
1.410
1.500
1.400
1.440
50,804
+0.03(+2.13%)
Jan 30, 2023
1.460
1.470
1.400
1.410
30,875
-0.06(-4.08%)
Jan 27, 2023
1.570
1.590
1.430
1.470
68,492
-0.06(-3.92%)
Jan 26, 2023
1.510
1.540
1.450
1.530
56,265
+0.03(+2.00%)
Jan 25, 2023
1.480
1.580
1.441
1.500
20,331
+0.02(+1.35%)
Jan 24, 2023
1.640
1.640
1.430
1.480
40,483
+0.03(+2.07%)
Jan 23, 2023
1.640
1.640
1.430
1.450
66,841
+0.02(+1.40%)
Jan 20, 2023
1.440
1.500
1.410
1.430
28,596
-0.04(-2.72%)
Jan 19, 2023
1.630
1.630
1.450
1.470
21,720
-0.12(-7.55%)
Jan 18, 2023
1.540
1.630
1.490
1.590
23,731
+0.09(+6.00%)
Jan 17, 2023
1.470
1.550
1.470
1.500
12,501
+0.01(+0.67%)
Jan 13, 2023
1.580
1.590
1.490
1.490
64,679
-0.09(-5.70%)
Jan 12, 2023
1.640
1.640
1.460
1.580
66,204
+0.10(+6.76%)
Jan 11, 2023
1.380
1.490
1.380
1.480
75,046
+0.14(+10.45%)
Jan 10, 2023
1.350
1.420
1.340
1.340
38,183
-0.08(-5.63%)
Jan 09, 2023
1.450
1.451
1.360
1.420
23,688
+0.02(+1.43%)
Jan 06, 2023
1.390
1.460
1.360
1.400
26,357
-0.02(-1.41%)
Jan 05, 2023
1.470
1.470
1.371
1.420
21,415
-0.01(-0.70%)
Jan 04, 2023
1.266
1.440
1.266
1.430
14,074
+0.07(+5.15%)
Jan 03, 2023
1.440
1.440
1.150
1.360
144,708
-0.01(-0.73%)
Dec 30, 2022
1.470
1.470
1.250
1.370
70,823
+0.01(+0.74%)
Dec 29, 2022
1.230
1.390
1.210
1.360
112,745
+0.13(+10.57%)
Dec 28, 2022
1.140
1.260
1.140
1.230
25,574
+0.06(+5.13%)
Dec 27, 2022
1.170
1.300
1.080
1.170
138,637
-0.06(-4.88%)
Dec 23, 2022
1.405
1.415
1.200
1.230
66,938
-0.09(-6.82%)
Dec 22, 2022
1.280
1.410
1.250
1.320
77,693
+0.04(+3.13%)
Dec 21, 2022
1.340
1.494
1.250
1.280
86,400
+0.03(+2.40%)
Dec 20, 2022
1.280
1.380
1.250
1.250
43,591
-0.05(-3.85%)
Dec 19, 2022
1.350
1.419
1.300
1.300
49,452
-0.05(-3.70%)
Dec 16, 2022
1.370
1.440
1.350
1.350
65,120
-0.06(-4.26%)
Dec 15, 2022
1.510
1.512
1.410
1.410
17,483
-0.09(-6.00%)
Dec 14, 2022
1.540
1.570
1.500
1.500
28,845
-0.02(-1.32%)
Dec 13, 2022
1.560
1.670
1.460
1.520
55,453
+0.02(+1.33%)
Dec 12, 2022
1.360
1.560
1.360
1.500
92,724
+0.12(+8.70%)
Dec 09, 2022
1.460
1.470
1.370
1.380
37,378
-0.08(-5.48%)
Dec 08, 2022
1.580
1.580
1.450
1.460
43,104
-0.10(-6.41%)
Dec 07, 2022
1.510
1.580
1.500
1.560
40,744
+0.04(+2.63%)
Dec 06, 2022
1.720
1.729
1.520
1.520
96,978
-0.22(-12.64%)
Dec 05, 2022
1.680
1.760
1.640
1.740
72,372
+0.02(+1.16%)
Dec 02, 2022
1.730
1.755
1.690
1.720
20,396
+0.03(+1.78%)
Dec 01, 2022
1.670
1.700
1.640
1.690
15,813
-0.02(-1.17%)
Nov 30, 2022
1.700
1.790
1.640
1.710
42,209
+0.00(+0.00%)
Nov 29, 2022
1.700
1.710
1.600
1.710
16,815
+0.01(+0.59%)
Nov 28, 2022
1.660
1.762
1.630
1.700
29,145
+0.02(+1.19%)
Nov 25, 2022
1.680
1.800
1.610
1.680
29,531
-0.04(-2.04%)
Nov 23, 2022
1.670
1.740
1.660
1.715
12,284
+0.06(+3.31%)
Nov 22, 2022
1.680
1.740
1.610
1.660
19,839
-0.02(-1.19%)
Nov 21, 2022
1.640
1.682
1.630
1.680
12,030
+0.02(+1.20%)
Nov 18, 2022
1.620
1.730
1.620
1.660
22,051
+0.03(+1.84%)
Nov 17, 2022
1.640
1.670
1.610
1.630
14,578
-0.02(-1.21%)
Nov 16, 2022
1.680
1.715
1.640
1.650
11,077
-0.07(-4.07%)
Nov 15, 2022
1.720
1.800
1.680
1.720
48,389
-0.03(-1.71%)
Nov 14, 2022
1.620
1.850
1.600
1.750
48,381
+0.11(+6.71%)
Nov 11, 2022
1.630
1.680
1.584
1.640
25,399
+0.01(+0.92%)
Nov 10, 2022
1.630
1.680
1.540
1.625
44,136
-0.02(-1.52%)
Nov 09, 2022
1.800
1.810
1.620
1.650
55,654
-0.14(-7.82%)
Nov 08, 2022
1.760
1.790
1.658
1.790
104,363
+0.22(+14.01%)
Nov 07, 2022
1.510
1.590
1.447
1.570
76,525
+0.11(+7.90%)
Nov 04, 2022
1.380
1.460
1.370
1.455
42,873
+0.08(+6.20%)
Nov 03, 2022
1.420
1.440
1.360
1.370
51,585
-0.08(-5.52%)
Nov 02, 2022
1.600
1.600
1.450
1.450
29,988
-0.13(-8.07%)
Nov 01, 2022
1.593
1.600
1.550
1.577
28,076
+0.03(+1.76%)
Oct 31, 2022
1.500
1.600
1.500
1.550
24,599
+0.02(+1.31%)
Oct 28, 2022
1.610
1.620
1.480
1.530
38,025
-0.04(-2.55%)
Oct 27, 2022
1.610
1.610
1.570
1.570
7,062
-0.01(-0.63%)
Oct 26, 2022
1.580
1.610
1.580
1.580
17,308
+0.02(+1.28%)
Oct 25, 2022
1.500
1.570
1.500
1.560
7,659
+0.04(+2.64%)
Oct 24, 2022
1.550
1.550
1.460
1.520
17,678
-0.00(-0.01%)
Oct 21, 2022
1.510
1.530
1.470
1.520
47,756
-0.02(-1.30%)
Oct 20, 2022
1.580
1.598
1.524
1.540
12,312
-0.02(-1.28%)
Oct 19, 2022
1.570
1.680
1.540
1.560
72,370
-0.06(-3.70%)
Oct 18, 2022
1.640
1.700
1.590
1.620
39,973
-0.01(-0.61%)
Oct 17, 2022
1.630
1.670
1.600
1.630
21,981
+0.00(+0.00%)
Oct 14, 2022
1.700
1.740
1.630
1.630
29,243
-0.15(-8.43%)
Oct 13, 2022
1.620
1.800
1.560
1.780
35,154
+0.14(+8.54%)
Oct 12, 2022
1.810
1.810
1.610
1.640
37,644
-0.07(-4.09%)
Oct 11, 2022
1.710
1.780
1.700
1.710
68,108
-0.05(-2.84%)
Oct 10, 2022
1.760
1.820
1.755
1.760
28,330
-0.02(-1.12%)
Oct 07, 2022
1.850
1.880
1.750
1.780
30,805
-0.05(-2.73%)
Oct 06, 2022
1.860
1.880
1.770
1.830
33,535
-0.02(-1.08%)
Oct 05, 2022
1.830
1.890
1.783
1.850
14,674
+0.03(+1.65%)
Oct 04, 2022
1.740
1.860
1.720
1.820
41,260
+0.04(+1.96%)
Oct 03, 2022
1.700
1.840
1.700
1.785
58,441
+0.08(+5.00%)
Sep 30, 2022
1.730
1.820
1.700
1.700
48,240
-0.06(-3.41%)
Sep 29, 2022
1.740
1.860
1.730
1.760
63,559
+0.00(+0.00%)
Sep 28, 2022
1.750
1.830
1.720
1.760
74,910
+0.02(+1.15%)
Sep 27, 2022
1.700
1.770
1.690
1.740
39,908
+0.06(+3.57%)
Sep 26, 2022
1.670
1.770
1.620
1.680
82,826
-0.04(-2.33%)
Sep 23, 2022
1.750
1.800
1.700
1.720
78,826
-0.05(-2.82%)
Sep 22, 2022
1.930
1.950
1.730
1.770
131,846
-0.17(-8.76%)
Sep 21, 2022
2.000
2.080
1.920
1.940
48,125
-0.15(-7.18%)
Sep 20, 2022
1.990
2.090
1.970
2.090
108,737
+0.02(+0.97%)
Sep 19, 2022
2.180
2.180
1.985
2.070
164,560
-0.11(-5.05%)
Sep 16, 2022
2.040
2.180
1.955
2.180
255,853
+0.09(+4.31%)
Sep 15, 2022
2.080
2.100
1.960
2.090
187,548
-0.05(-2.34%)
Sep 14, 2022
2.160
2.250
2.020
2.140
2,930,065
+0.00(+0.00%)
Sep 13, 2022
1.800
2.185
1.800
2.140
1,858,500
+0.20(+10.31%)
Sep 12, 2022
1.870
2.400
1.840
1.940
45,463,240
+0.26(+15.48%)
Sep 09, 2022
1.650
1.700
1.630
1.680
33,148
+0.08(+5.00%)
Sep 08, 2022
1.590
1.630
1.551
1.600
23,799
+0.03(+1.91%)
Sep 07, 2022
1.620
1.650
1.540
1.570
40,946
-0.05(-3.09%)
Sep 06, 2022
1.420
1.680
1.420
1.620
78,229
+0.20(+14.08%)
Sep 02, 2022
1.470
1.470
1.330
1.420
42,238
+0.07(+5.19%)
Sep 01, 2022
1.410
1.410
1.350
1.350
54,020
-0.07(-4.93%)
Aug 31, 2022
1.450
1.470
1.370
1.420
73,117
-0.03(-2.07%)
Aug 30, 2022
1.510
1.540
1.420
1.450
66,718
-0.06(-3.97%)
Aug 29, 2022
1.550
1.550
1.500
1.510
30,976
-0.04(-2.58%)
Aug 26, 2022
1.630
1.688
1.520
1.550
97,132
-0.07(-4.32%)
Aug 25, 2022
1.700
1.700
1.600
1.620
40,874
-0.05(-2.99%)
Aug 24, 2022
1.520
1.670
1.510
1.670
123,237
+0.13(+8.44%)
Aug 23, 2022
1.540
1.580
1.504
1.540
44,801
-0.03(-1.91%)
Aug 22, 2022
1.580
1.580
1.540
1.570
24,224
-0.01(-0.63%)
Aug 19, 2022
1.700
1.740
1.550
1.580
89,509
-0.15(-8.67%)
Aug 18, 2022
1.680
1.830
1.670
1.730
271,261
+0.01(+0.58%)
Aug 17, 2022
1.680
1.730
1.670
1.720
29,231
+0.00(+0.00%)
Aug 16, 2022
1.810
1.810
1.680
1.720
50,290
-0.09(-4.97%)
Aug 15, 2022
1.700
1.840
1.670
1.810
136,657
+0.09(+5.23%)
Aug 12, 2022
1.690
1.800
1.680
1.720
80,632
+0.07(+4.24%)
Aug 11, 2022
1.770
1.790
1.620
1.650
99,948
-0.05(-2.94%)
Aug 10, 2022
1.660
1.800
1.600
1.700
134,893
+0.04(+2.41%)
Aug 09, 2022
1.800
1.800
1.630
1.660
80,644
-0.11(-6.21%)
Aug 08, 2022
1.650
1.960
1.600
1.770
514,322
+0.16(+9.94%)
Aug 05, 2022
1.710
1.715
1.600
1.610
268,485
-0.09(-5.29%)
Aug 04, 2022
1.610
1.750
1.530
1.700
587,689
+0.21(+14.09%)
Aug 03, 2022
1.550
1.560
1.420
1.490
172,883
-0.06(-3.87%)
Aug 02, 2022
1.610
1.690
1.550
1.550
56,844
-0.04(-2.52%)
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
.