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 (%)
Jan 31, 2014
1080
1116
1048
1092
1,484
-15.60(-1.41%)
Jan 30, 2014
1014
1128
1013
1108
1,855
+99.60(+9.88%)
Jan 29, 2014
1068
1068
986.40
1008
1,621
-58.80(-5.51%)
Jan 28, 2014
942.00
1074
942.00
1067
2,680
+123.60(+13.10%)
Jan 27, 2014
968.40
970.80
901.20
943.20
1,621
-18.00(-1.87%)
Jan 24, 2014
1002
1002
927.60
961.20
1,445
-37.20(-3.73%)
Jan 23, 2014
975.60
1008
956.40
998.40
1,497
+32.40(+3.35%)
Jan 22, 2014
1020
1052
960.00
966.00
3,134
-63.60(-6.18%)
Jan 21, 2014
960.00
1040
946.80
1030
3,574
+82.80(+8.75%)
Jan 17, 2014
950.40
946.80
946.80
946.80
4,275
-1.20(-0.13%)
Jan 16, 2014
898.80
1013
898.80
948.00
3,882
+50.40(+5.61%)
Jan 15, 2014
867.60
910.80
864.00
897.60
1,328
+30.00(+3.46%)
Jan 14, 2014
870.00
888.00
847.19
867.60
2,184
-2.40(-0.28%)
Jan 13, 2014
842.40
958.80
841.20
870.00
7,501
+42.00(+5.07%)
Jan 10, 2014
828.00
834.00
820.80
828.00
1,051
-4.80(-0.58%)
Jan 09, 2014
844.80
849.00
828.00
832.80
795
-12.00(-1.42%)
Jan 08, 2014
838.80
859.20
834.00
844.80
1,098
+6.00(+0.72%)
Jan 07, 2014
838.80
878.40
818.40
838.80
1,222
-2.40(-0.29%)
Jan 06, 2014
853.20
859.80
811.57
841.20
1,430
-13.20(-1.54%)
Jan 03, 2014
883.20
885.60
840.00
854.40
1,364
-28.80(-3.26%)
Jan 02, 2014
886.80
909.60
850.81
883.20
1,386
-3.60(-0.41%)
Dec 31, 2013
886.80
886.80
886.80
886.80
942
+7.20(+0.82%)
Dec 30, 2013
888.00
888.00
860.40
879.60
841
-12.00(-1.35%)
Dec 27, 2013
898.80
904.80
876.00
891.60
765
-7.20(-0.80%)
Dec 26, 2013
938.40
963.00
860.40
898.80
1,740
-32.40(-3.48%)
Dec 24, 2013
908.40
952.80
885.61
931.20
968
+20.40(+2.24%)
Dec 23, 2013
854.40
912.00
818.40
910.80
1,347
+92.40(+11.29%)
Dec 20, 2013
786.00
828.00
782.40
818.40
8,719
+31.20(+3.96%)
Dec 19, 2013
834.00
840.00
781.20
787.20
1,292
-50.40(-6.02%)
Dec 18, 2013
823.20
846.00
802.80
837.60
1,292
+16.80(+2.05%)
Dec 17, 2013
829.20
835.20
810.00
820.80
1,268
-8.40(-1.01%)
Dec 16, 2013
760.80
835.08
756.00
829.20
2,902
+73.20(+9.68%)
Dec 13, 2013
738.00
759.60
721.32
756.00
1,591
+20.40(+2.77%)
Dec 12, 2013
746.40
770.40
728.40
735.60
1,074
-12.00(-1.61%)
Dec 11, 2013
726.00
757.20
714.00
747.60
845
+25.20(+3.49%)
Dec 10, 2013
748.80
771.60
714.00
722.40
1,276
-27.60(-3.68%)
Dec 09, 2013
756.00
776.40
746.40
750.00
1,271
-4.80(-0.64%)
Dec 06, 2013
736.80
758.40
734.40
754.80
0
+21.60(+2.95%)
Dec 05, 2013
730.80
744.00
722.40
733.20
0
+6.00(+0.83%)
Dec 04, 2013
735.60
748.80
720.00
727.20
0
-8.40(-1.14%)
Dec 03, 2013
744.00
745.20
722.40
735.60
0
-2.40(-0.33%)
Dec 02, 2013
768.00
768.00
730.80
738.00
0
-16.80(-2.23%)
Nov 29, 2013
774.00
774.00
747.60
754.80
0
-14.40(-1.87%)
Nov 27, 2013
752.40
795.60
738.00
769.20
0
+19.20(+2.56%)
Nov 26, 2013
752.40
757.20
738.00
750.00
0
+1.20(+0.16%)
Nov 25, 2013
744.00
771.60
738.00
748.80
1,135
+9.60(+1.30%)
Nov 22, 2013
730.80
769.08
730.80
739.20
0
+10.80(+1.48%)
Nov 21, 2013
751.20
775.20
726.00
728.40
1,127
-22.80(-3.04%)
Nov 20, 2013
739.20
791.99
714.00
751.20
0
+31.20(+4.33%)
Nov 19, 2013
746.40
746.40
705.60
720.00
1,242
-22.80(-3.07%)
Nov 18, 2013
734.40
774.00
733.20
742.80
0
+8.40(+1.14%)
Nov 15, 2013
728.40
763.08
728.40
734.40
0
+10.80(+1.49%)
Nov 14, 2013
788.40
792.00
718.80
723.60
0
+3.60(+0.50%)
Nov 12, 2013
726.00
837.60
711.60
720.00
0
-4.80(-0.66%)
Nov 11, 2013
741.60
741.60
716.40
724.80
0
-20.40(-2.74%)
Nov 08, 2013
775.20
806.40
730.80
745.20
0
-31.20(-4.02%)
Nov 07, 2013
819.60
839.64
771.60
776.40
520
-43.20(-5.27%)
Nov 06, 2013
843.60
845.40
798.96
819.60
739
-15.60(-1.87%)
Nov 05, 2013
840.00
856.80
816.00
835.20
0
-4.80(-0.57%)
Nov 04, 2013
828.00
850.68
822.00
840.00
928
+32.40(+4.01%)
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
.