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
-0.040 (-1.76%)
Streaming Delayed Price
Updated: 9:51 AM 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 31, 2023
1.410
1.500
1.400
1.440
50,804
+0.03(+2.13%)
Jan 30, 2023
1.460
1.470
1.400
1.410
30,875
-0.06(-4.08%)
Jan 27, 2023
1.570
1.590
1.430
1.470
68,492
-0.06(-3.92%)
Jan 26, 2023
1.510
1.540
1.450
1.530
56,265
+0.03(+2.00%)
Jan 25, 2023
1.480
1.580
1.441
1.500
20,331
+0.02(+1.35%)
Jan 24, 2023
1.640
1.640
1.430
1.480
40,483
+0.03(+2.07%)
Jan 23, 2023
1.640
1.640
1.430
1.450
66,841
+0.02(+1.40%)
Jan 20, 2023
1.440
1.500
1.410
1.430
28,596
-0.04(-2.72%)
Jan 19, 2023
1.630
1.630
1.450
1.470
21,720
-0.12(-7.55%)
Jan 18, 2023
1.540
1.630
1.490
1.590
23,731
+0.09(+6.00%)
Jan 17, 2023
1.470
1.550
1.470
1.500
12,501
+0.01(+0.67%)
Jan 13, 2023
1.580
1.590
1.490
1.490
64,679
-0.09(-5.70%)
Jan 12, 2023
1.640
1.640
1.460
1.580
66,204
+0.10(+6.76%)
Jan 11, 2023
1.380
1.490
1.380
1.480
75,046
+0.14(+10.45%)
Jan 10, 2023
1.350
1.420
1.340
1.340
38,183
-0.08(-5.63%)
Jan 09, 2023
1.450
1.451
1.360
1.420
23,688
+0.02(+1.43%)
Jan 06, 2023
1.390
1.460
1.360
1.400
26,357
-0.02(-1.41%)
Jan 05, 2023
1.470
1.470
1.371
1.420
21,415
-0.01(-0.70%)
Jan 04, 2023
1.266
1.440
1.266
1.430
14,074
+0.07(+5.15%)
Jan 03, 2023
1.440
1.440
1.150
1.360
144,708
-0.01(-0.73%)
Dec 30, 2022
1.470
1.470
1.250
1.370
70,823
+0.01(+0.74%)
Dec 29, 2022
1.230
1.390
1.210
1.360
112,745
+0.13(+10.57%)
Dec 28, 2022
1.140
1.260
1.140
1.230
25,574
+0.06(+5.13%)
Dec 27, 2022
1.170
1.300
1.080
1.170
138,637
-0.06(-4.88%)
Dec 23, 2022
1.405
1.415
1.200
1.230
66,938
-0.09(-6.82%)
Dec 22, 2022
1.280
1.410
1.250
1.320
77,693
+0.04(+3.13%)
Dec 21, 2022
1.340
1.494
1.250
1.280
86,400
+0.03(+2.40%)
Dec 20, 2022
1.280
1.380
1.250
1.250
43,591
-0.05(-3.85%)
Dec 19, 2022
1.350
1.419
1.300
1.300
49,452
-0.05(-3.70%)
Dec 16, 2022
1.370
1.440
1.350
1.350
65,120
-0.06(-4.26%)
Dec 15, 2022
1.510
1.512
1.410
1.410
17,483
-0.09(-6.00%)
Dec 14, 2022
1.540
1.570
1.500
1.500
28,845
-0.02(-1.32%)
Dec 13, 2022
1.560
1.670
1.460
1.520
55,453
+0.02(+1.33%)
Dec 12, 2022
1.360
1.560
1.360
1.500
92,724
+0.12(+8.70%)
Dec 09, 2022
1.460
1.470
1.370
1.380
37,378
-0.08(-5.48%)
Dec 08, 2022
1.580
1.580
1.450
1.460
43,104
-0.10(-6.41%)
Dec 07, 2022
1.510
1.580
1.500
1.560
40,744
+0.04(+2.63%)
Dec 06, 2022
1.720
1.729
1.520
1.520
96,978
-0.22(-12.64%)
Dec 05, 2022
1.680
1.760
1.640
1.740
72,372
+0.02(+1.16%)
Dec 02, 2022
1.730
1.755
1.690
1.720
20,396
+0.03(+1.78%)
Dec 01, 2022
1.670
1.700
1.640
1.690
15,813
-0.02(-1.17%)
Nov 30, 2022
1.700
1.790
1.640
1.710
42,209
+0.00(+0.00%)
Nov 29, 2022
1.700
1.710
1.600
1.710
16,815
+0.01(+0.59%)
Nov 28, 2022
1.660
1.762
1.630
1.700
29,145
+0.02(+1.19%)
Nov 25, 2022
1.680
1.800
1.610
1.680
29,531
-0.04(-2.04%)
Nov 23, 2022
1.670
1.740
1.660
1.715
12,284
+0.06(+3.31%)
Nov 22, 2022
1.680
1.740
1.610
1.660
19,839
-0.02(-1.19%)
Nov 21, 2022
1.640
1.682
1.630
1.680
12,030
+0.02(+1.20%)
Nov 18, 2022
1.620
1.730
1.620
1.660
22,051
+0.03(+1.84%)
Nov 17, 2022
1.640
1.670
1.610
1.630
14,578
-0.02(-1.21%)
Nov 16, 2022
1.680
1.715
1.640
1.650
11,077
-0.07(-4.07%)
Nov 15, 2022
1.720
1.800
1.680
1.720
48,389
-0.03(-1.71%)
Nov 14, 2022
1.620
1.850
1.600
1.750
48,381
+0.11(+6.71%)
Nov 11, 2022
1.630
1.680
1.584
1.640
25,399
+0.01(+0.92%)
Nov 10, 2022
1.630
1.680
1.540
1.625
44,136
-0.02(-1.52%)
Nov 09, 2022
1.800
1.810
1.620
1.650
55,654
-0.14(-7.82%)
Nov 08, 2022
1.760
1.790
1.658
1.790
104,363
+0.22(+14.01%)
Nov 07, 2022
1.510
1.590
1.447
1.570
76,525
+0.11(+7.90%)
Nov 04, 2022
1.380
1.460
1.370
1.455
42,873
+0.08(+6.20%)
Nov 03, 2022
1.420
1.440
1.360
1.370
51,585
-0.08(-5.52%)
Nov 02, 2022
1.600
1.600
1.450
1.450
29,988
-0.13(-8.07%)
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
.