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 (%)
Mar 28, 2024
2.810
2.870
2.800
2.880
808,984
+0.00(+0.00%)
Mar 27, 2024
2.880
3.000
2.730
2.880
886,367
+0.03(+1.23%)
Mar 26, 2024
2.840
3.000
2.670
2.845
832,880
+0.03(+0.89%)
Mar 25, 2024
2.700
2.990
2.670
2.820
1,084,187
+0.13(+5.03%)
Mar 22, 2024
2.800
2.840
2.560
2.685
697,943
-0.09(-3.42%)
Mar 21, 2024
2.590
2.820
2.500
2.780
1,467,248
+0.28(+11.20%)
Mar 20, 2024
2.290
2.520
2.200
2.500
726,366
+0.12(+4.82%)
Mar 19, 2024
2.370
2.450
2.130
2.385
686,258
+0.02(+1.06%)
Mar 18, 2024
2.190
2.410
2.030
2.360
865,087
+0.25(+11.85%)
Mar 15, 2024
2.430
2.470
1.980
2.110
1,487,639
-0.33(-13.70%)
Mar 14, 2024
2.410
2.640
1.900
2.445
2,407,862
+0.01(+0.62%)
Mar 13, 2024
2.450
2.800
2.250
2.430
5,882,104
+0.07(+2.97%)
Mar 12, 2024
2.330
3.790
1.980
2.360
167,856,544
+0.98(+71.01%)
Mar 11, 2024
1.360
1.430
1.320
1.380
69,514
-0.01(-0.72%)
Mar 08, 2024
1.400
1.420
1.350
1.390
18,980
-0.03(-2.11%)
Mar 07, 2024
1.520
1.520
1.337
1.420
73,144
-0.08(-5.33%)
Mar 06, 2024
1.470
1.522
1.457
1.500
12,848
+0.02(+1.35%)
Mar 05, 2024
1.460
1.540
1.450
1.480
31,318
-0.01(-0.67%)
Mar 04, 2024
1.570
1.570
1.490
1.490
15,058
+0.00(+0.00%)
Mar 01, 2024
1.480
1.505
1.420
1.490
17,976
+0.02(+1.36%)
Feb 29, 2024
1.510
1.538
1.470
1.470
12,640
-0.02(-1.34%)
Feb 28, 2024
1.520
1.550
1.490
1.490
27,527
-0.01(-1.00%)
Feb 27, 2024
1.400
1.550
1.400
1.505
228,869
+0.08(+5.99%)
Feb 26, 2024
1.460
1.510
1.420
1.420
11,188
-0.04(-2.74%)
Feb 23, 2024
1.490
1.540
1.440
1.460
30,872
-0.07(-4.58%)
Feb 22, 2024
1.490
1.590
1.410
1.530
136,987
+0.02(+1.32%)
Feb 21, 2024
1.500
1.570
1.500
1.510
15,283
-0.03(-2.27%)
Feb 20, 2024
1.500
1.570
1.500
1.545
46,599
+0.01(+0.98%)
Feb 16, 2024
1.530
1.560
1.495
1.530
54,645
+0.05(+3.38%)
Feb 15, 2024
1.450
1.540
1.450
1.480
23,784
+0.00(+0.00%)
Feb 14, 2024
1.540
1.540
1.450
1.480
36,930
-0.08(-5.13%)
Feb 13, 2024
1.600
1.610
1.540
1.560
164,038
-0.09(-5.45%)
Feb 12, 2024
1.510
1.740
1.490
1.650
73,454
+0.09(+5.77%)
Feb 09, 2024
1.420
1.615
1.390
1.560
112,732
+0.14(+9.86%)
Feb 08, 2024
1.400
1.449
1.390
1.420
19,900
+0.04(+3.27%)
Feb 07, 2024
1.330
1.410
1.272
1.375
40,693
+0.07(+5.77%)
Feb 06, 2024
1.310
1.361
1.280
1.300
12,041
-0.04(-2.99%)
Feb 05, 2024
1.320
1.380
1.290
1.340
29,504
-0.01(-0.74%)
Feb 02, 2024
1.320
1.370
1.302
1.350
22,897
-0.01(-0.74%)
Feb 01, 2024
1.250
1.370
1.250
1.360
32,614
+0.09(+7.09%)
Jan 31, 2024
1.220
1.350
1.161
1.270
37,825
+0.03(+2.42%)
Jan 30, 2024
1.190
1.260
1.181
1.240
32,474
-0.02(-1.59%)
Jan 29, 2024
1.290
1.290
1.216
1.260
22,212
+0.00(+0.00%)
Jan 26, 2024
1.250
1.270
1.225
1.260
11,439
-0.01(-0.79%)
Jan 25, 2024
1.250
1.277
1.250
1.270
23,576
+0.02(+1.60%)
Jan 24, 2024
1.219
1.270
1.180
1.250
10,076
+0.03(+2.46%)
Jan 23, 2024
1.190
1.220
1.150
1.220
174,079
+0.05(+4.72%)
Jan 22, 2024
1.160
1.220
1.160
1.165
17,982
-0.05(-4.51%)
Jan 19, 2024
1.229
1.229
1.200
1.220
1,923
+0.00(+0.00%)
Jan 18, 2024
1.150
1.250
1.125
1.220
97,254
+0.09(+7.96%)
Jan 17, 2024
1.230
1.270
1.080
1.130
60,472
-0.14(-10.67%)
Jan 16, 2024
1.350
1.350
1.250
1.265
12,920
-0.04(-2.69%)
Jan 12, 2024
1.330
1.360
1.270
1.300
30,804
+0.03(+2.36%)
Jan 11, 2024
1.310
1.360
1.270
1.270
29,145
-0.04(-3.05%)
Jan 10, 2024
1.260
1.310
1.250
1.310
9,875
+0.03(+2.34%)
Jan 09, 2024
1.260
1.321
1.250
1.280
41,807
-0.01(-0.44%)
Jan 08, 2024
1.340
1.340
1.280
1.286
9,664
-0.03(-2.60%)
Jan 05, 2024
1.330
1.337
1.270
1.320
2,164
+0.01(+0.76%)
Jan 04, 2024
1.310
1.326
1.290
1.310
5,847
+0.00(+0.00%)
Jan 03, 2024
1.360
1.370
1.280
1.310
16,128
+0.00(+0.00%)
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
.