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
)
2.245
-0.025 (-1.10%)
Streaming Delayed Price
Updated: 3:36 PM EDT, May 9, 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 (%)
Jun 30, 2016
342.00
356.40
330.00
346.80
10,811
+2.40(+0.70%)
Jun 29, 2016
318.00
350.40
313.20
344.40
30,028
+39.60(+12.99%)
Jun 28, 2016
315.60
344.40
292.80
304.80
57,630
-296.40(-49.30%)
Jun 27, 2016
628.80
642.00
578.40
601.20
6,314
-33.60(-5.29%)
Jun 24, 2016
649.20
672.00
630.00
634.80
15,026
-54.00(-7.84%)
Jun 23, 2016
674.40
688.80
667.20
688.80
3,020
+22.80(+3.42%)
Jun 22, 2016
655.20
690.00
643.20
666.00
3,703
+12.00(+1.83%)
Jun 21, 2016
690.00
700.80
637.20
654.00
4,750
-33.60(-4.89%)
Jun 20, 2016
694.80
714.36
682.57
687.60
3,722
+1.20(+0.17%)
Jun 17, 2016
698.40
703.20
682.80
686.40
6,805
-14.40(-2.05%)
Jun 16, 2016
674.40
703.20
657.60
700.80
6,526
+19.20(+2.82%)
Jun 15, 2016
639.60
690.00
628.80
681.60
7,850
+40.80(+6.37%)
Jun 14, 2016
655.20
666.00
621.60
640.80
5,025
-14.40(-2.20%)
Jun 13, 2016
625.20
661.20
625.20
655.20
8,604
+22.80(+3.61%)
Jun 10, 2016
632.40
632.40
615.60
632.40
4,866
-8.40(-1.31%)
Jun 09, 2016
631.20
651.60
630.60
640.80
5,610
+3.60(+0.56%)
Jun 08, 2016
661.20
669.59
626.39
637.20
9,976
-18.00(-2.75%)
Jun 07, 2016
732.00
732.00
654.00
655.20
24,191
-57.60(-8.08%)
Jun 06, 2016
700.80
722.40
676.81
712.80
5,016
+13.20(+1.89%)
Jun 03, 2016
745.20
747.60
693.60
699.60
5,937
-44.40(-5.97%)
Jun 02, 2016
715.20
747.60
710.40
744.00
5,909
+28.80(+4.03%)
Jun 01, 2016
744.00
749.59
700.80
715.20
5,546
-21.60(-2.93%)
May 31, 2016
702.00
746.40
702.00
736.80
7,892
+40.80(+5.86%)
May 27, 2016
693.60
696.00
696.00
696.00
2,946
+3.60(+0.52%)
May 26, 2016
706.80
709.20
691.20
692.40
3,262
-10.80(-1.54%)
May 25, 2016
706.80
723.60
698.40
703.20
5,138
+1.20(+0.17%)
May 24, 2016
692.40
705.60
681.60
702.00
4,423
+18.00(+2.63%)
May 23, 2016
666.00
708.00
661.20
684.00
5,653
+18.00(+2.70%)
May 20, 2016
655.20
670.80
649.20
666.00
6,107
+16.80(+2.59%)
May 19, 2016
634.80
660.00
625.80
649.20
6,981
+9.60(+1.50%)
May 18, 2016
637.20
652.80
631.20
639.60
3,419
-1.20(-0.19%)
May 17, 2016
652.80
672.00
636.00
640.80
4,429
-18.00(-2.73%)
May 16, 2016
644.40
667.20
622.80
658.80
8,257
+20.40(+3.20%)
May 13, 2016
612.00
646.80
602.40
638.40
7,979
+26.40(+4.31%)
May 12, 2016
643.20
654.00
595.20
612.00
6,066
-27.60(-4.32%)
May 11, 2016
668.40
680.40
637.20
639.60
4,158
-31.20(-4.65%)
May 10, 2016
670.80
684.00
636.00
670.80
6,497
+7.20(+1.08%)
May 09, 2016
644.40
678.00
634.80
663.60
6,241
+18.00(+2.79%)
May 06, 2016
633.60
649.20
614.40
645.60
5,960
+2.40(+0.37%)
May 05, 2016
651.60
657.00
627.60
643.20
5,436
-3.60(-0.56%)
May 04, 2016
661.20
661.20
628.80
646.80
6,660
-6.00(-0.92%)
May 03, 2016
673.20
696.00
638.40
652.80
8,881
-58.80(-8.26%)
May 02, 2016
702.00
715.20
681.60
711.60
3,748
+10.80(+1.54%)
Apr 29, 2016
739.20
758.40
692.30
700.80
5,234
-38.40(-5.19%)
Apr 28, 2016
740.40
770.40
723.61
739.20
3,396
-7.20(-0.96%)
Apr 27, 2016
720.00
760.68
703.68
746.40
4,974
+19.20(+2.64%)
Apr 26, 2016
757.20
757.20
708.00
727.20
6,110
-26.40(-3.50%)
Apr 25, 2016
786.00
799.20
750.00
753.60
3,853
-32.40(-4.12%)
Apr 22, 2016
763.20
801.59
754.80
786.00
5,198
+22.80(+2.99%)
Apr 21, 2016
745.20
781.20
745.20
763.20
6,274
+18.00(+2.42%)
Apr 20, 2016
792.00
808.80
728.40
745.20
14,577
-43.20(-5.48%)
Apr 19, 2016
826.80
837.60
776.40
788.40
9,105
-36.00(-4.37%)
Apr 18, 2016
849.60
855.60
811.20
824.40
12,378
-43.20(-4.98%)
Apr 15, 2016
1052
1068
804.00
867.60
44,309
-108.00(-11.07%)
Apr 14, 2016
1006
1028
969.60
975.60
4,140
-28.80(-2.87%)
Apr 13, 2016
961.20
1009
928.80
1004
4,198
+62.40(+6.62%)
Apr 12, 2016
979.20
991.20
910.80
942.00
3,580
-20.40(-2.12%)
Apr 11, 2016
979.20
993.00
955.20
962.40
2,061
-10.80(-1.11%)
Apr 08, 2016
1025
1026
945.24
973.20
2,565
-30.00(-2.99%)
Apr 07, 2016
1021
1037
980.40
1003
2,700
-22.80(-2.22%)
Apr 06, 2016
975.60
1030
933.60
1026
7,109
+52.80(+5.43%)
Apr 05, 2016
921.60
984.00
901.20
973.20
4,812
+43.20(+4.65%)
Apr 04, 2016
882.00
948.00
882.00
930.00
5,690
+52.80(+6.02%)
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
.