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
)
2.270
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
Aug 31, 2021
7.677
7.850
7.528
7.754
51,362
+0.19(+2.55%)
Aug 30, 2021
7.318
7.868
7.280
7.561
84,119
+0.16(+2.16%)
Aug 27, 2021
6.850
7.499
6.850
7.401
57,653
+0.52(+7.49%)
Aug 26, 2021
6.920
7.229
6.810
6.885
68,123
-0.04(-0.65%)
Aug 25, 2021
6.854
7.198
6.800
6.930
56,718
-0.07(-0.99%)
Aug 24, 2021
7.000
7.155
6.600
6.999
53,207
+0.24(+3.58%)
Aug 23, 2021
6.300
6.862
6.300
6.757
55,012
+0.37(+5.83%)
Aug 20, 2021
6.500
6.595
6.301
6.385
47,660
-0.12(-1.87%)
Aug 19, 2021
6.600
6.684
6.500
6.507
39,643
-0.30(-4.35%)
Aug 18, 2021
6.500
6.900
6.216
6.803
131,771
+0.31(+4.79%)
Aug 17, 2021
6.250
6.569
6.200
6.492
70,157
+0.17(+2.77%)
Aug 16, 2021
6.500
6.700
6.217
6.317
89,820
-0.39(-5.80%)
Aug 13, 2021
6.898
7.000
6.500
6.706
104,312
-0.20(-2.97%)
Aug 12, 2021
7.300
7.300
6.821
6.911
119,943
-0.15(-2.11%)
Aug 11, 2021
7.600
7.694
7.060
7.060
121,052
-0.28(-3.85%)
Aug 10, 2021
7.700
7.733
7.201
7.343
61,747
-0.18(-2.41%)
Aug 09, 2021
7.400
7.682
7.210
7.524
64,607
+0.29(+3.99%)
Aug 06, 2021
7.197
7.400
7.071
7.235
60,628
+0.07(+0.91%)
Aug 05, 2021
7.300
7.480
7.051
7.170
92,438
-0.12(-1.65%)
Aug 04, 2021
7.300
7.750
7.110
7.290
131,273
-0.21(-2.81%)
Aug 03, 2021
7.515
7.515
7.207
7.501
169,572
-0.20(-2.58%)
Aug 02, 2021
7.000
7.842
6.943
7.700
190,171
+0.66(+9.39%)
Jul 30, 2021
7.000
7.257
7.000
7.039
35,544
-0.10(-1.35%)
Jul 29, 2021
7.200
7.258
7.015
7.135
38,644
-0.05(-0.68%)
Jul 28, 2021
6.996
7.279
6.903
7.184
40,512
+0.21(+3.07%)
Jul 27, 2021
7.138
7.138
6.825
6.970
51,626
-0.04(-0.63%)
Jul 26, 2021
7.010
7.252
7.010
7.014
35,084
+0.00(+0.03%)
Jul 23, 2021
7.385
7.385
7.000
7.012
73,485
-0.31(-4.27%)
Jul 22, 2021
7.500
7.619
7.211
7.325
52,715
-0.11(-1.49%)
Jul 21, 2021
7.400
7.900
7.400
7.436
82,044
+0.14(+1.92%)
Jul 20, 2021
7.300
7.499
7.186
7.296
61,673
+0.05(+0.63%)
Jul 19, 2021
7.029
7.300
6.850
7.250
95,109
+0.16(+2.20%)
Jul 16, 2021
7.300
7.424
7.001
7.094
70,859
-0.11(-1.47%)
Jul 15, 2021
7.203
7.300
6.910
7.200
129,682
+0.16(+2.27%)
Jul 14, 2021
7.399
7.465
6.968
7.040
129,969
-0.36(-4.86%)
Jul 13, 2021
7.574
7.700
7.316
7.400
65,822
-0.40(-5.09%)
Jul 12, 2021
7.600
7.900
7.500
7.797
97,391
+0.18(+2.31%)
Jul 09, 2021
7.300
8.075
7.300
7.621
174,573
+0.17(+2.24%)
Jul 08, 2021
7.100
7.600
6.952
7.454
137,496
+0.20(+2.74%)
Jul 07, 2021
7.600
7.699
7.111
7.255
195,999
-0.42(-5.41%)
Jul 06, 2021
8.000
8.100
7.610
7.670
210,041
-0.42(-5.19%)
Jul 02, 2021
8.100
8.200
8.011
8.090
97,075
-0.17(-2.00%)
Jul 01, 2021
8.200
8.350
8.100
8.255
112,486
+0.12(+1.53%)
Jun 30, 2021
8.300
8.350
8.001
8.131
215,822
-0.27(-3.20%)
Jun 29, 2021
8.595
8.621
8.270
8.400
232,089
-0.15(-1.78%)
Jun 28, 2021
8.820
8.889
8.200
8.552
521,927
-0.60(-6.54%)
Jun 25, 2021
10.20
10.50
8.900
9.150
1,162,041
-0.85(-8.50%)
Jun 24, 2021
9.800
10.40
9.601
10.00
558,402
+0.16(+1.66%)
Jun 23, 2021
9.950
10.00
9.600
9.837
315,764
+0.19(+1.94%)
Jun 22, 2021
10.00
10.20
9.530
9.650
469,241
-0.30(-3.00%)
Jun 21, 2021
9.100
10.10
9.034
9.948
798,958
+1.16(+13.20%)
Jun 18, 2021
8.827
9.389
8.706
8.788
239,860
-0.11(-1.27%)
Jun 17, 2021
9.349
9.479
8.805
8.901
287,019
-0.26(-2.83%)
Jun 16, 2021
9.300
9.800
9.100
9.160
385,242
-0.16(-1.70%)
Jun 15, 2021
9.900
9.999
9.200
9.318
601,988
-0.56(-5.66%)
Jun 14, 2021
10.50
10.50
9.800
9.877
661,766
-0.52(-5.03%)
Jun 11, 2021
10.50
11.00
10.20
10.40
744,934
-0.10(-0.95%)
Jun 10, 2021
12.80
14.80
9.800
10.50
7,580,825
-2.10(-16.67%)
Jun 09, 2021
11.90
12.80
11.60
12.60
251,394
+0.40(+3.28%)
Jun 08, 2021
11.90
12.20
11.40
12.20
308,114
+0.60(+5.17%)
Jun 07, 2021
11.10
11.60
10.60
11.60
184,152
+0.50(+4.50%)
Jun 04, 2021
11.15
11.15
10.20
11.10
136,365
+0.00(+0.00%)
Jun 03, 2021
10.10
11.40
10.00
11.10
228,148
+0.90(+8.82%)
Jun 02, 2021
10.00
10.40
9.902
10.20
62,435
+0.20(+2.00%)
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
.