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
UNCHANGED
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 (%)
Apr 28, 2023
1.280
1.350
1.250
1.335
22,439
+0.02(+1.52%)
Apr 27, 2023
1.280
1.340
1.220
1.315
8,579
-0.04(-2.59%)
Apr 26, 2023
1.390
1.390
1.290
1.350
10,521
-0.01(-0.74%)
Apr 25, 2023
1.330
1.390
1.330
1.360
34,005
+0.00(+0.01%)
Apr 24, 2023
1.320
1.380
1.230
1.360
24,555
+0.01(+0.73%)
Apr 21, 2023
1.210
1.350
1.140
1.350
58,701
+0.15(+12.50%)
Apr 20, 2023
1.250
1.250
1.100
1.200
31,829
-0.04(-3.23%)
Apr 19, 2023
1.250
1.330
1.190
1.240
100,463
+0.01(+0.81%)
Apr 18, 2023
1.210
1.290
1.210
1.230
58,734
+0.01(+0.82%)
Apr 17, 2023
1.130
1.390
1.090
1.220
126,823
+0.03(+2.52%)
Apr 14, 2023
1.250
1.250
1.110
1.190
82,168
-0.03(-2.46%)
Apr 13, 2023
1.010
1.350
0.9200
1.220
1,438,109
+0.32(+35.54%)
Apr 12, 2023
0.9000
0.9580
0.8800
0.9001
33,054
-0.06(-6.24%)
Apr 11, 2023
0.9100
0.9710
0.8640
0.9600
8,204
+0.02(+1.71%)
Apr 10, 2023
1.000
0.9958
0.8501
0.9439
6,095
-0.00(-0.47%)
Apr 06, 2023
0.9500
1.000
0.9000
0.9484
16,988
-0.02(-2.23%)
Apr 05, 2023
0.9447
0.9840
0.8183
0.9700
32,891
+0.04(+4.20%)
Apr 04, 2023
0.8500
0.9309
0.8500
0.9309
21,528
+0.06(+6.71%)
Apr 03, 2023
0.8500
0.9000
0.8500
0.8724
17,818
+0.02(+2.94%)
Mar 31, 2023
0.7900
0.8780
0.7858
0.8475
73,353
+0.04(+4.63%)
Mar 30, 2023
0.8200
0.8872
0.7800
0.8100
91,962
-0.01(-1.26%)
Mar 29, 2023
0.8305
0.9100
0.7820
0.8203
66,816
-0.01(-1.23%)
Mar 28, 2023
0.7900
0.8837
0.7700
0.8305
87,619
+0.04(+4.74%)
Mar 27, 2023
0.9231
0.9492
0.7800
0.7929
155,765
-0.16(-16.69%)
Mar 24, 2023
0.9900
1.080
0.9100
0.9517
78,178
-0.09(-8.49%)
Mar 23, 2023
1.010
1.090
1.010
1.040
57,361
+0.00(+0.00%)
Mar 22, 2023
1.020
1.080
1.020
1.040
47,381
-0.01(-0.95%)
Mar 21, 2023
0.9400
1.080
0.9400
1.050
36,293
+0.14(+15.27%)
Mar 20, 2023
0.8663
0.9968
0.7600
0.9109
126,240
+0.04(+4.70%)
Mar 17, 2023
1.110
1.120
0.8700
0.8700
96,494
-0.25(-22.32%)
Mar 16, 2023
1.150
1.210
1.110
1.120
49,941
-0.09(-7.44%)
Mar 15, 2023
1.300
1.300
1.210
1.210
32,471
-0.01(-0.82%)
Mar 14, 2023
1.240
1.280
1.220
1.220
15,801
-0.01(-0.81%)
Mar 13, 2023
1.200
1.290
1.200
1.230
47,942
-0.03(-2.38%)
Mar 10, 2023
1.320
1.320
1.210
1.260
10,253
+0.01(+0.80%)
Mar 09, 2023
1.350
1.410
1.250
1.250
42,465
-0.12(-8.76%)
Mar 08, 2023
1.390
1.400
1.350
1.370
12,886
+0.00(+0.00%)
Mar 07, 2023
1.380
1.385
1.350
1.370
11,223
+0.02(+1.48%)
Mar 06, 2023
1.450
1.450
1.350
1.350
44,976
-0.08(-5.59%)
Mar 03, 2023
1.380
1.430
1.354
1.430
39,918
+0.08(+5.92%)
Mar 02, 2023
1.350
1.390
1.350
1.350
9,722
+0.00(+0.00%)
Mar 01, 2023
1.310
1.380
1.300
1.350
24,570
+0.01(+0.75%)
Feb 28, 2023
1.360
1.370
1.300
1.340
13,116
-0.01(-0.74%)
Feb 27, 2023
1.320
1.360
1.300
1.350
9,450
+0.03(+2.27%)
Feb 24, 2023
1.330
1.386
1.315
1.320
6,383
-0.04(-2.94%)
Feb 23, 2023
1.360
1.400
1.290
1.360
40,071
+0.00(+0.00%)
Feb 22, 2023
1.350
1.390
1.331
1.360
19,964
+0.04(+3.03%)
Feb 21, 2023
1.320
1.340
1.270
1.320
30,980
+0.08(+6.45%)
Feb 17, 2023
1.290
1.290
1.190
1.240
47,320
-0.05(-3.88%)
Feb 16, 2023
1.390
1.390
1.270
1.290
67,125
-0.10(-7.19%)
Feb 15, 2023
1.380
1.390
1.370
1.390
5,304
+0.00(+0.00%)
Feb 14, 2023
1.460
1.462
1.370
1.390
33,331
-0.07(-4.79%)
Feb 13, 2023
1.550
1.570
1.450
1.460
30,049
-0.09(-5.81%)
Feb 10, 2023
1.550
1.590
1.550
1.550
8,055
+0.00(+0.00%)
Feb 09, 2023
1.550
1.650
1.550
1.550
20,948
-0.02(-1.27%)
Feb 08, 2023
1.620
1.620
1.550
1.570
16,039
-0.00(-0.15%)
Feb 07, 2023
1.570
1.600
1.520
1.572
30,753
+0.00(+0.15%)
Feb 06, 2023
1.610
1.685
1.570
1.570
30,323
-0.04(-2.48%)
Feb 03, 2023
1.580
1.750
1.550
1.610
161,931
+0.03(+1.90%)
Feb 02, 2023
1.560
1.590
1.510
1.580
34,895
+0.08(+5.33%)
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
.