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
)
2.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2014
1376
1400
1332
1348
1,923
-49.20(-3.52%)
Feb 27, 2014
1386
1411
1356
1397
1,375
+1.20(+0.09%)
Feb 26, 2014
1360
1422
1333
1396
1,972
+4.80(+0.35%)
Feb 25, 2014
1375
1426
1351
1391
1,853
+15.60(+1.13%)
Feb 24, 2014
1302
1392
1284
1375
2,814
+91.20(+7.10%)
Feb 21, 2014
1306
1328
1253
1284
2,808
-21.60(-1.65%)
Feb 20, 2014
1246
1313
1204
1306
2,081
+70.80(+5.73%)
Feb 19, 2014
1200
1243
1151
1235
2,401
+48.00(+4.04%)
Feb 18, 2014
1108
1189
1108
1187
2,401
+87.60(+7.97%)
Feb 14, 2014
1118
1099
1099
1099
1,035
-20.40(-1.82%)
Feb 13, 2014
1061
1147
1034
1120
3,110
+49.20(+4.60%)
Feb 12, 2014
1104
1104
1060
1070
1,647
-42.00(-3.78%)
Feb 11, 2014
1157
1195
1106
1112
1,800
-37.20(-3.24%)
Feb 10, 2014
1061
1168
1031
1150
2,088
+111.60(+10.75%)
Feb 07, 2014
1008
1067
961.20
1038
1,621
+28.80(+2.85%)
Feb 06, 2014
993.60
1032
986.40
1009
2,038
+25.20(+2.56%)
Feb 05, 2014
1084
1090
969.60
984.00
3,730
-51.60(-4.98%)
Feb 04, 2014
1022
1135
1002
1036
1,660
+13.20(+1.29%)
Feb 03, 2014
1093
1120
992.41
1022
1,939
-69.60(-6.37%)
Jan 31, 2014
1080
1116
1048
1092
1,484
-15.60(-1.41%)
Jan 30, 2014
1014
1128
1013
1108
1,855
+99.60(+9.88%)
Jan 29, 2014
1068
1068
986.40
1008
1,621
-58.80(-5.51%)
Jan 28, 2014
942.00
1074
942.00
1067
2,680
+123.60(+13.10%)
Jan 27, 2014
968.40
970.80
901.20
943.20
1,621
-18.00(-1.87%)
Jan 24, 2014
1002
1002
927.60
961.20
1,445
-37.20(-3.73%)
Jan 23, 2014
975.60
1008
956.40
998.40
1,497
+32.40(+3.35%)
Jan 22, 2014
1020
1052
960.00
966.00
3,134
-63.60(-6.18%)
Jan 21, 2014
960.00
1040
946.80
1030
3,574
+82.80(+8.75%)
Jan 17, 2014
950.40
946.80
946.80
946.80
4,275
-1.20(-0.13%)
Jan 16, 2014
898.80
1013
898.80
948.00
3,882
+50.40(+5.61%)
Jan 15, 2014
867.60
910.80
864.00
897.60
1,328
+30.00(+3.46%)
Jan 14, 2014
870.00
888.00
847.19
867.60
2,184
-2.40(-0.28%)
Jan 13, 2014
842.40
958.80
841.20
870.00
7,501
+42.00(+5.07%)
Jan 10, 2014
828.00
834.00
820.80
828.00
1,051
-4.80(-0.58%)
Jan 09, 2014
844.80
849.00
828.00
832.80
795
-12.00(-1.42%)
Jan 08, 2014
838.80
859.20
834.00
844.80
1,098
+6.00(+0.72%)
Jan 07, 2014
838.80
878.40
818.40
838.80
1,222
-2.40(-0.29%)
Jan 06, 2014
853.20
859.80
811.57
841.20
1,430
-13.20(-1.54%)
Jan 03, 2014
883.20
885.60
840.00
854.40
1,364
-28.80(-3.26%)
Jan 02, 2014
886.80
909.60
850.81
883.20
1,386
-3.60(-0.41%)
Dec 31, 2013
886.80
886.80
886.80
886.80
942
+7.20(+0.82%)
Dec 30, 2013
888.00
888.00
860.40
879.60
841
-12.00(-1.35%)
Dec 27, 2013
898.80
904.80
876.00
891.60
765
-7.20(-0.80%)
Dec 26, 2013
938.40
963.00
860.40
898.80
1,740
-32.40(-3.48%)
Dec 24, 2013
908.40
952.80
885.61
931.20
968
+20.40(+2.24%)
Dec 23, 2013
854.40
912.00
818.40
910.80
1,347
+92.40(+11.29%)
Dec 20, 2013
786.00
828.00
782.40
818.40
8,719
+31.20(+3.96%)
Dec 19, 2013
834.00
840.00
781.20
787.20
1,292
-50.40(-6.02%)
Dec 18, 2013
823.20
846.00
802.80
837.60
1,292
+16.80(+2.05%)
Dec 17, 2013
829.20
835.20
810.00
820.80
1,268
-8.40(-1.01%)
Dec 16, 2013
760.80
835.08
756.00
829.20
2,902
+73.20(+9.68%)
Dec 13, 2013
738.00
759.60
721.32
756.00
1,591
+20.40(+2.77%)
Dec 12, 2013
746.40
770.40
728.40
735.60
1,074
-12.00(-1.61%)
Dec 11, 2013
726.00
757.20
714.00
747.60
845
+25.20(+3.49%)
Dec 10, 2013
748.80
771.60
714.00
722.40
1,276
-27.60(-3.68%)
Dec 09, 2013
756.00
776.40
746.40
750.00
1,271
-4.80(-0.64%)
Dec 06, 2013
736.80
758.40
734.40
754.80
0
+21.60(+2.95%)
Dec 05, 2013
730.80
744.00
722.40
733.20
0
+6.00(+0.83%)
Dec 04, 2013
735.60
748.80
720.00
727.20
0
-8.40(-1.14%)
Dec 03, 2013
744.00
745.20
722.40
735.60
0
-2.40(-0.33%)
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
.