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 (%)
Jun 30, 2021
8.300
8.350
8.001
8.131
215,822
-0.27(-3.20%)
Jun 29, 2021
8.595
8.621
8.270
8.400
232,089
-0.15(-1.78%)
Jun 28, 2021
8.820
8.889
8.200
8.552
521,927
-0.60(-6.54%)
Jun 25, 2021
10.20
10.50
8.900
9.150
1,162,041
-0.85(-8.50%)
Jun 24, 2021
9.800
10.40
9.601
10.00
558,402
+0.16(+1.66%)
Jun 23, 2021
9.950
10.00
9.600
9.837
315,764
+0.19(+1.94%)
Jun 22, 2021
10.00
10.20
9.530
9.650
469,241
-0.30(-3.00%)
Jun 21, 2021
9.100
10.10
9.034
9.948
798,958
+1.16(+13.20%)
Jun 18, 2021
8.827
9.389
8.706
8.788
239,860
-0.11(-1.27%)
Jun 17, 2021
9.349
9.479
8.805
8.901
287,019
-0.26(-2.83%)
Jun 16, 2021
9.300
9.800
9.100
9.160
385,242
-0.16(-1.70%)
Jun 15, 2021
9.900
9.999
9.200
9.318
601,988
-0.56(-5.66%)
Jun 14, 2021
10.50
10.50
9.800
9.877
661,766
-0.52(-5.03%)
Jun 11, 2021
10.50
11.00
10.20
10.40
744,934
-0.10(-0.95%)
Jun 10, 2021
12.80
14.80
9.800
10.50
7,580,825
-2.10(-16.67%)
Jun 09, 2021
11.90
12.80
11.60
12.60
251,394
+0.40(+3.28%)
Jun 08, 2021
11.90
12.20
11.40
12.20
308,114
+0.60(+5.17%)
Jun 07, 2021
11.10
11.60
10.60
11.60
184,152
+0.50(+4.50%)
Jun 04, 2021
11.15
11.15
10.20
11.10
136,365
+0.00(+0.00%)
Jun 03, 2021
10.10
11.40
10.00
11.10
228,148
+0.90(+8.82%)
Jun 02, 2021
10.00
10.40
9.902
10.20
62,435
+0.20(+2.00%)
Jun 01, 2021
10.00
10.60
10.00
10.00
64,535
+0.14(+1.39%)
May 28, 2021
10.30
10.50
9.625
9.863
40,345
-0.44(-4.24%)
May 27, 2021
9.900
10.30
9.700
10.30
40,377
+0.38(+3.84%)
May 26, 2021
9.500
9.990
9.500
9.919
42,884
+0.40(+4.19%)
May 25, 2021
9.600
10.00
9.405
9.520
44,349
-0.09(-0.96%)
May 24, 2021
10.00
10.10
9.510
9.612
48,186
-0.33(-3.32%)
May 21, 2021
9.700
10.20
9.200
9.942
78,622
+0.42(+4.37%)
May 20, 2021
9.500
9.698
9.497
9.526
31,192
+0.03(+0.33%)
May 19, 2021
10.10
10.30
9.400
9.495
89,775
-1.01(-9.57%)
May 18, 2021
9.300
10.90
9.250
10.50
229,458
+1.45(+16.01%)
May 17, 2021
8.900
9.200
8.701
9.051
76,052
+0.25(+2.85%)
May 14, 2021
8.421
9.200
8.360
8.800
138,775
+0.60(+7.32%)
May 13, 2021
8.300
8.862
8.200
8.200
86,922
-0.40(-4.60%)
May 12, 2021
8.400
8.884
8.331
8.595
81,392
+0.03(+0.34%)
May 11, 2021
8.200
8.624
8.156
8.566
88,650
-0.08(-0.91%)
May 10, 2021
9.100
9.380
8.540
8.645
98,933
-0.51(-5.53%)
May 07, 2021
9.300
9.838
9.066
9.151
107,512
-0.25(-2.65%)
May 06, 2021
10.30
10.30
9.038
9.400
235,389
-0.90(-8.74%)
May 05, 2021
10.60
10.80
10.20
10.30
150,526
-0.60(-5.50%)
May 04, 2021
10.80
11.30
10.40
10.90
170,632
-0.30(-2.68%)
May 03, 2021
13.60
13.90
10.30
11.20
761,341
-2.70(-19.42%)
Apr 30, 2021
14.40
14.62
13.80
13.90
53,680
-0.80(-5.44%)
Apr 29, 2021
15.20
15.30
14.50
14.70
44,244
-0.60(-3.92%)
Apr 28, 2021
14.70
15.40
14.10
15.30
59,283
+0.60(+4.08%)
Apr 27, 2021
14.60
14.90
14.00
14.70
85,374
+0.10(+0.68%)
Apr 26, 2021
14.00
14.70
13.70
14.60
65,104
+0.30(+2.10%)
Apr 23, 2021
13.00
14.30
13.00
14.30
99,600
+1.30(+10.00%)
Apr 22, 2021
12.10
13.10
11.90
13.00
71,922
+0.90(+7.44%)
Apr 21, 2021
12.40
12.40
11.70
12.10
109,956
-0.20(-1.63%)
Apr 20, 2021
11.90
12.40
11.40
12.30
83,343
+0.00(+0.00%)
Apr 19, 2021
12.20
12.80
11.80
12.30
98,671
-0.60(-4.65%)
Apr 16, 2021
13.70
13.80
12.20
12.90
170,450
-1.10(-7.86%)
Apr 15, 2021
13.50
14.70
12.30
14.00
238,915
+0.40(+2.94%)
Apr 14, 2021
11.70
14.30
11.70
13.60
310,100
+1.70(+14.29%)
Apr 13, 2021
13.60
13.90
11.80
11.90
165,904
-2.00(-14.39%)
Apr 12, 2021
13.70
14.10
12.90
13.90
148,756
+0.10(+0.72%)
Apr 09, 2021
14.60
15.00
13.60
13.80
71,020
-1.10(-7.38%)
Apr 08, 2021
14.40
15.10
13.90
14.90
76,799
+0.60(+4.20%)
Apr 07, 2021
14.50
15.10
14.20
14.30
58,898
-0.50(-3.38%)
Apr 06, 2021
15.00
15.40
14.70
14.80
65,974
-0.30(-1.99%)
Apr 05, 2021
16.10
16.30
14.90
15.10
94,431
-0.70(-4.43%)
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
.