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
)
2.255
-0.015 (-0.66%)
Streaming Delayed Price
Updated: 2:00 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 (%)
Jan 29, 2021
13.70
15.00
13.40
13.90
203,380
-0.10(-0.71%)
Jan 28, 2021
14.60
15.50
13.50
14.00
183,302
+0.10(+0.72%)
Jan 27, 2021
17.80
18.00
13.50
13.90
633,725
-1.60(-10.32%)
Jan 26, 2021
12.60
16.20
12.60
15.50
638,885
+2.70(+21.09%)
Jan 25, 2021
13.50
13.50
12.20
12.80
138,513
-0.10(-0.78%)
Jan 22, 2021
12.20
13.60
12.00
12.90
164,650
+0.60(+4.88%)
Jan 21, 2021
12.00
12.30
11.60
12.30
93,360
+0.50(+4.24%)
Jan 20, 2021
11.90
11.90
11.20
11.80
94,085
+0.20(+1.72%)
Jan 19, 2021
12.00
12.00
11.20
11.60
103,671
-0.30(-2.52%)
Jan 15, 2021
11.70
12.00
11.20
11.90
83,960
+0.00(+0.00%)
Jan 14, 2021
11.50
12.00
11.40
11.90
107,309
+0.20(+1.71%)
Jan 13, 2021
11.50
12.50
11.10
11.70
132,495
+0.00(+0.00%)
Jan 12, 2021
13.60
13.90
11.40
11.70
321,506
-1.80(-13.33%)
Jan 11, 2021
13.20
14.00
12.60
13.50
72,311
-0.10(-0.74%)
Jan 08, 2021
13.60
14.30
13.30
13.60
79,400
-0.20(-1.45%)
Jan 07, 2021
12.10
13.80
12.10
13.80
158,745
+1.80(+15.00%)
Jan 06, 2021
12.30
12.90
11.80
12.00
110,093
-0.60(-4.76%)
Jan 05, 2021
13.10
13.20
12.40
12.60
74,172
-0.40(-3.08%)
Jan 04, 2021
13.50
13.60
12.50
13.00
106,709
-0.50(-3.70%)
Dec 31, 2020
13.50
13.50
13.50
132,800
+0.60(+4.65%)
Dec 30, 2020
12.40
13.20
11.60
12.90
132,800
+0.40(+3.20%)
Dec 29, 2020
13.10
13.20
12.10
12.50
128,508
-0.70(-5.30%)
Dec 28, 2020
14.20
14.20
13.00
13.20
106,914
-0.80(-5.71%)
Dec 24, 2020
13.60
14.20
13.40
14.00
85,880
-0.10(-0.71%)
Dec 23, 2020
14.20
14.50
13.20
14.10
189,271
+0.00(+0.00%)
Dec 22, 2020
13.40
15.40
12.70
14.10
396,684
+1.10(+8.46%)
Dec 21, 2020
11.50
13.40
11.10
13.00
308,705
+1.00(+8.33%)
Dec 18, 2020
12.00
12.50
10.90
12.00
293,030
+0.70(+6.19%)
Dec 17, 2020
10.70
11.40
10.50
11.30
145,946
+0.40(+3.67%)
Dec 16, 2020
10.90
11.10
10.40
10.90
109,489
-0.30(-2.68%)
Dec 15, 2020
11.00
11.50
10.00
11.20
264,842
-0.30(-2.61%)
Dec 14, 2020
12.50
12.60
11.00
11.50
325,865
+0.40(+3.60%)
Dec 11, 2020
11.40
13.50
10.80
11.10
622,000
-1.00(-8.26%)
Dec 10, 2020
10.80
13.50
10.10
12.10
1,793,035
+3.10(+34.44%)
Dec 09, 2020
9.500
10.30
8.500
9.000
377,953
-0.30(-3.23%)
Dec 08, 2020
9.000
10.90
8.800
9.300
1,694,201
+1.20(+14.81%)
Dec 07, 2020
8.000
8.700
7.700
8.100
335,336
+0.54(+7.09%)
Dec 04, 2020
7.190
7.900
7.000
7.564
118,230
+0.46(+6.54%)
Dec 03, 2020
6.900
7.488
6.622
7.100
48,116
+0.20(+2.90%)
Dec 02, 2020
7.500
7.500
6.800
6.900
64,991
-0.10(-1.43%)
Dec 01, 2020
6.300
7.300
6.300
7.000
152,327
+0.70(+11.11%)
Nov 30, 2020
6.400
6.600
6.000
6.300
39,527
-0.07(-1.05%)
Nov 27, 2020
6.142
6.367
6.080
6.367
16,030
+0.29(+4.72%)
Nov 25, 2020
5.900
6.200
5.813
6.080
31,200
+0.08(+1.25%)
Nov 24, 2020
6.400
6.400
5.900
6.005
33,586
-0.25(-4.07%)
Nov 23, 2020
6.255
6.400
5.838
6.260
75,479
-0.04(-0.63%)
Nov 20, 2020
6.850
6.891
5.917
6.300
65,030
-0.30(-4.55%)
Nov 19, 2020
5.813
6.890
5.675
6.600
158,429
+0.70(+11.86%)
Nov 18, 2020
5.400
5.800
5.200
5.900
36,814
+0.50(+9.26%)
Nov 17, 2020
5.700
5.700
5.300
5.400
29,398
-0.06(-1.03%)
Nov 16, 2020
5.211
5.600
5.200
5.456
31,003
+0.26(+4.92%)
Nov 13, 2020
5.145
5.300
5.001
5.200
22,980
+0.03(+0.58%)
Nov 12, 2020
5.360
5.501
4.926
5.170
37,562
-0.43(-7.68%)
Nov 11, 2020
5.200
5.700
5.100
5.600
55,000
+0.30(+5.70%)
Nov 10, 2020
5.000
5.400
5.000
5.298
52,181
+0.13(+2.58%)
Nov 09, 2020
4.890
5.165
4.738
5.165
68,868
+0.20(+3.92%)
Nov 06, 2020
4.900
4.980
4.500
4.970
113,110
+0.07(+1.43%)
Nov 05, 2020
4.800
5.000
4.800
4.900
119,598
+0.07(+1.49%)
Nov 04, 2020
4.880
4.951
4.725
4.828
20,645
-0.10(-2.01%)
Nov 03, 2020
4.990
4.999
4.724
4.927
32,768
+0.02(+0.37%)
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
.