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
)
2.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2015
1248
1272
1180
1208
4,242
-61.20(-4.82%)
Nov 27, 2015
1169
1271
1169
1270
2,756
+102.00(+8.74%)
Nov 25, 2015
1144
1168
1168
1168
2,724
+20.40(+1.78%)
Nov 24, 2015
1134
1169
1128
1147
2,945
+9.60(+0.84%)
Nov 23, 2015
1126
1172
1124
1138
3,145
+8.40(+0.74%)
Nov 20, 2015
1128
1159
1115
1129
2,512
+9.60(+0.86%)
Nov 19, 2015
1175
1188
1099
1120
3,408
-51.60(-4.41%)
Nov 18, 2015
1129
1174
1106
1171
3,527
+52.80(+4.72%)
Nov 17, 2015
1122
1154
1085
1118
3,357
+4.80(+0.43%)
Nov 16, 2015
1123
1150
1066
1114
3,333
-25.20(-2.21%)
Nov 13, 2015
1109
1184
1092
1139
3,839
+30.00(+2.71%)
Nov 12, 2015
1128
1163
1094
1109
4,005
-31.20(-2.74%)
Nov 11, 2015
1151
1169
1114
1140
3,880
-2.40(-0.21%)
Nov 10, 2015
1147
1152
1099
1142
4,790
-19.20(-1.65%)
Nov 09, 2015
1153
1200
1133
1162
6,605
+8.40(+0.73%)
Nov 06, 2015
1050
1171
972.00
1153
8,936
+91.20(+8.59%)
Nov 05, 2015
1080
1112
1024
1062
7,122
-14.40(-1.34%)
Nov 04, 2015
906.00
1097
906.00
1076
15,492
+165.60(+18.18%)
Nov 03, 2015
914.40
954.00
865.20
910.80
9,101
+26.40(+2.99%)
Nov 02, 2015
800.40
889.20
800.40
884.40
5,860
+86.40(+10.83%)
Oct 30, 2015
811.20
842.40
777.60
798.00
3,063
-9.60(-1.19%)
Oct 29, 2015
811.20
852.00
794.40
807.60
3,825
-3.60(-0.44%)
Oct 28, 2015
801.60
841.20
774.60
811.20
4,160
+19.20(+2.42%)
Oct 27, 2015
782.40
823.68
763.20
792.00
2,172
+10.20(+1.30%)
Oct 26, 2015
778.80
809.76
763.20
781.80
3,024
-1.80(-0.23%)
Oct 23, 2015
802.80
802.80
766.80
783.60
4,384
-6.00(-0.76%)
Oct 22, 2015
852.00
890.16
766.80
789.60
5,002
-56.40(-6.67%)
Oct 21, 2015
830.40
856.80
777.60
846.00
2,470
+16.80(+2.03%)
Oct 20, 2015
862.80
888.72
820.80
829.20
2,775
-38.40(-4.43%)
Oct 19, 2015
846.00
898.80
820.80
867.60
2,383
+9.60(+1.12%)
Oct 16, 2015
866.40
883.20
830.40
858.00
2,434
-6.00(-0.69%)
Oct 15, 2015
757.20
867.00
753.60
864.00
4,485
+106.80(+14.10%)
Oct 14, 2015
751.20
785.88
735.60
757.20
3,025
+2.40(+0.32%)
Oct 13, 2015
789.60
824.40
747.60
754.80
2,196
-42.00(-5.27%)
Oct 12, 2015
830.40
830.40
783.60
796.80
2,177
-26.40(-3.21%)
Oct 09, 2015
794.40
843.60
771.60
823.20
2,347
+34.80(+4.41%)
Oct 08, 2015
801.60
804.60
756.00
788.40
4,416
-21.60(-2.67%)
Oct 07, 2015
800.40
822.00
740.40
810.00
5,595
+22.80(+2.90%)
Oct 06, 2015
826.80
828.00
726.79
787.20
4,808
+1.20(+0.15%)
Oct 05, 2015
794.40
814.20
751.20
786.00
5,258
+6.00(+0.77%)
Oct 02, 2015
739.20
784.80
702.00
780.00
5,277
+44.40(+6.04%)
Oct 01, 2015
786.00
786.00
720.00
735.60
7,034
-49.20(-6.27%)
Sep 30, 2015
832.80
847.20
774.00
784.80
6,363
-26.40(-3.25%)
Sep 29, 2015
828.00
864.00
795.00
811.20
5,852
-12.00(-1.46%)
Sep 28, 2015
876.00
877.20
756.48
823.20
8,409
-63.60(-7.17%)
Sep 25, 2015
979.20
981.60
858.00
886.80
3,197
-76.80(-7.97%)
Sep 24, 2015
970.80
976.80
915.60
963.60
2,419
-13.20(-1.35%)
Sep 23, 2015
993.60
1016
957.61
976.80
3,122
-6.00(-0.61%)
Sep 22, 2015
990.00
1020
936.00
982.80
4,394
-38.40(-3.76%)
Sep 21, 2015
1106
1118
995.27
1021
6,429
-74.40(-6.79%)
Sep 18, 2015
1102
1116
1061
1096
32,590
-20.40(-1.83%)
Sep 17, 2015
1050
1122
1048
1116
5,693
+64.80(+6.16%)
Sep 16, 2015
1086
1108
1036
1051
3,852
-34.80(-3.20%)
Sep 15, 2015
1088
1118
1052
1086
3,262
+0.00(+0.00%)
Sep 14, 2015
1070
1090
1033
1086
3,495
+16.80(+1.57%)
Sep 11, 2015
1033
1072
1018
1069
4,822
+26.40(+2.53%)
Sep 10, 2015
1013
1050
1008
1043
4,012
+32.40(+3.21%)
Sep 09, 2015
1069
1124
1002
1010
5,808
-43.20(-4.10%)
Sep 08, 2015
1060
1073
1021
1054
4,830
+18.00(+1.74%)
Sep 04, 2015
1002
1036
1036
1036
3,523
+21.60(+2.13%)
Sep 03, 2015
1103
1122
1009
1014
7,492
-94.80(-8.55%)
Sep 02, 2015
1008
1110
987.60
1109
8,956
+117.60(+11.86%)
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
.