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
)
2.230
-0.200 (-8.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 (%)
Dec 31, 2015
1098
1046
1046
1046
4,370
-57.60(-5.22%)
Dec 30, 2015
1115
1135
1097
1104
4,510
-22.80(-2.02%)
Dec 29, 2015
1152
1159
1091
1127
7,697
-13.20(-1.16%)
Dec 28, 2015
1204
1212
1138
1140
3,745
-67.20(-5.57%)
Dec 24, 2015
1188
1207
1207
1207
1,579
+18.00(+1.51%)
Dec 23, 2015
1130
1200
1117
1189
3,688
+68.40(+6.10%)
Dec 22, 2015
1129
1168
1100
1121
3,130
+2.40(+0.21%)
Dec 21, 2015
1140
1160
1102
1118
3,443
-7.20(-0.64%)
Dec 18, 2015
1054
1139
1042
1126
6,904
+69.60(+6.59%)
Dec 17, 2015
1067
1075
1038
1056
3,066
+0.00(+0.00%)
Dec 16, 2015
980.40
1061
980.40
1056
2,842
+86.40(+8.91%)
Dec 15, 2015
948.00
990.00
924.00
969.60
3,293
+34.80(+3.72%)
Dec 14, 2015
982.80
1003
906.00
934.80
3,940
-57.60(-5.80%)
Dec 11, 2015
1043
1073
982.80
992.40
2,512
-90.00(-8.31%)
Dec 10, 2015
1060
1094
1045
1082
2,449
+20.40(+1.92%)
Dec 09, 2015
1104
1104
1046
1062
2,979
-50.40(-4.53%)
Dec 08, 2015
1050
1133
1034
1112
2,603
+39.60(+3.69%)
Dec 07, 2015
1128
1128
1054
1073
3,347
-60.00(-5.30%)
Dec 04, 2015
1164
1164
1085
1133
2,680
+24.00(+2.16%)
Dec 03, 2015
1182
1190
1090
1109
3,172
-61.20(-5.23%)
Dec 02, 2015
1205
1224
1164
1170
2,702
-45.60(-3.75%)
Dec 01, 2015
1218
1230
1186
1216
1,837
+7.20(+0.60%)
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%)
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
.