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, 2019
13.30
15.50
12.80
12.90
109,921
-0.40(-3.01%)
Feb 27, 2019
12.20
13.70
11.50
13.30
87,002
+2.00(+17.70%)
Feb 26, 2019
10.80
11.50
10.70
11.30
21,794
+0.60(+5.61%)
Feb 25, 2019
10.60
11.30
10.50
10.70
27,430
+0.10(+0.94%)
Feb 22, 2019
10.30
11.40
9.900
10.60
73,410
+0.49(+4.90%)
Feb 21, 2019
10.20
11.60
9.801
10.11
73,050
+0.30(+3.11%)
Feb 20, 2019
10.00
10.30
9.610
9.800
12,856
-0.30(-2.97%)
Feb 19, 2019
10.00
10.20
9.600
10.10
10,959
+0.21(+2.12%)
Feb 15, 2019
10.00
10.45
9.410
9.890
12,360
-0.01(-0.10%)
Feb 14, 2019
10.10
10.63
9.761
9.900
42,839
-0.10(-1.00%)
Feb 13, 2019
9.300
10.70
9.300
10.00
55,926
+0.60(+6.38%)
Feb 12, 2019
9.100
9.482
8.930
9.400
6,606
+0.59(+6.72%)
Feb 11, 2019
9.300
9.399
8.806
8.808
7,604
-0.44(-4.78%)
Feb 08, 2019
9.210
9.400
9.210
9.250
4,260
+0.05(+0.54%)
Feb 07, 2019
9.600
9.797
9.200
9.200
8,756
-0.40(-4.17%)
Feb 06, 2019
9.500
9.700
9.300
9.600
10,791
+0.10(+1.05%)
Feb 05, 2019
9.504
9.800
9.210
9.500
14,433
+0.05(+0.53%)
Feb 04, 2019
9.469
9.643
9.000
9.450
21,097
+0.05(+0.53%)
Feb 01, 2019
9.600
9.700
9.400
9.400
12,550
+0.00(+0.00%)
Jan 31, 2019
9.400
9.900
9.400
9.400
20,214
-0.00(-0.01%)
Jan 30, 2019
9.368
9.548
9.265
9.401
9,359
+0.00(+0.01%)
Jan 29, 2019
9.560
9.800
9.251
9.400
7,744
-0.30(-3.05%)
Jan 28, 2019
9.795
9.900
9.502
9.696
11,051
-0.10(-1.06%)
Jan 25, 2019
9.300
10.00
9.300
9.800
11,880
+0.40(+4.26%)
Jan 24, 2019
9.600
10.00
9.300
9.400
18,501
-0.20(-2.03%)
Jan 23, 2019
10.30
10.30
9.100
9.595
34,575
-0.80(-7.74%)
Jan 22, 2019
10.90
10.98
9.900
10.40
25,793
-0.70(-6.31%)
Jan 18, 2019
11.00
11.20
10.20
11.10
43,770
+0.30(+2.78%)
Jan 17, 2019
11.60
11.70
10.50
10.80
65,288
-0.60(-5.26%)
Jan 16, 2019
11.70
11.90
10.90
11.40
77,351
-0.10(-0.87%)
Jan 15, 2019
11.70
12.50
11.40
11.50
152,656
+0.10(+0.88%)
Jan 14, 2019
11.10
11.80
11.00
11.40
47,675
+0.10(+0.88%)
Jan 11, 2019
10.60
11.60
10.10
11.30
9,970
+0.30(+2.73%)
Jan 10, 2019
12.00
12.00
10.80
11.00
26,276
-1.40(-11.29%)
Jan 09, 2019
12.20
12.80
11.50
12.40
127,351
+0.20(+1.64%)
Jan 08, 2019
12.90
13.40
12.10
12.20
5,700
-0.60(-4.69%)
Jan 07, 2019
13.70
13.70
12.10
12.80
14,305
-0.20(-1.54%)
Jan 04, 2019
11.90
13.50
11.90
13.00
64,220
+1.30(+11.11%)
Jan 03, 2019
11.40
12.20
10.80
11.70
7,194
+0.60(+5.41%)
Jan 02, 2019
9.400
11.10
9.200
11.10
6,849
+1.80(+19.35%)
Dec 31, 2018
11.00
11.60
8.900
9.300
17,320
-1.70(-15.45%)
Dec 28, 2018
10.20
12.00
10.00
11.00
12,780
+0.20(+1.85%)
Dec 27, 2018
9.100
10.80
9.100
10.80
10,902
+0.40(+3.85%)
Dec 26, 2018
8.725
12.00
8.203
10.40
18,049
+2.05(+24.55%)
Dec 24, 2018
9.000
9.000
8.000
8.350
6,450
-0.45(-5.11%)
Dec 21, 2018
9.300
9.900
8.500
8.800
4,640
-0.30(-3.30%)
Dec 20, 2018
9.400
9.500
9.000
9.100
5,882
-0.36(-3.81%)
Dec 19, 2018
10.20
10.90
8.612
9.460
10,445
-0.94(-9.04%)
Dec 18, 2018
13.70
13.70
10.30
10.40
20,448
-3.30(-24.09%)
Dec 17, 2018
14.10
14.30
12.90
13.70
6,077
-0.50(-3.52%)
Dec 14, 2018
13.80
14.80
13.10
14.20
5,100
+0.00(+0.00%)
Dec 13, 2018
14.50
15.30
12.50
14.20
10,363
-1.00(-6.58%)
Dec 12, 2018
15.50
15.70
15.00
15.20
6,103
-0.40(-2.56%)
Dec 11, 2018
15.23
16.50
14.93
15.60
16,271
+0.90(+6.12%)
Dec 10, 2018
15.30
15.50
14.50
14.70
4,693
-0.70(-4.55%)
Dec 07, 2018
15.20
16.50
14.90
15.40
5,150
+0.10(+0.65%)
Dec 06, 2018
15.70
15.80
14.90
15.30
6,175
-0.80(-4.97%)
Dec 04, 2018
16.00
16.80
14.60
16.10
10,590
+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
.