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
+0.040 (+1.79%)
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 (%)
Sep 30, 2022
1.730
1.820
1.700
1.700
48,240
-0.06(-3.41%)
Sep 29, 2022
1.740
1.860
1.730
1.760
63,559
+0.00(+0.00%)
Sep 28, 2022
1.750
1.830
1.720
1.760
74,910
+0.02(+1.15%)
Sep 27, 2022
1.700
1.770
1.690
1.740
39,908
+0.06(+3.57%)
Sep 26, 2022
1.670
1.770
1.620
1.680
82,826
-0.04(-2.33%)
Sep 23, 2022
1.750
1.800
1.700
1.720
78,826
-0.05(-2.82%)
Sep 22, 2022
1.930
1.950
1.730
1.770
131,846
-0.17(-8.76%)
Sep 21, 2022
2.000
2.080
1.920
1.940
48,125
-0.15(-7.18%)
Sep 20, 2022
1.990
2.090
1.970
2.090
108,737
+0.02(+0.97%)
Sep 19, 2022
2.180
2.180
1.985
2.070
164,560
-0.11(-5.05%)
Sep 16, 2022
2.040
2.180
1.955
2.180
255,853
+0.09(+4.31%)
Sep 15, 2022
2.080
2.100
1.960
2.090
187,548
-0.05(-2.34%)
Sep 14, 2022
2.160
2.250
2.020
2.140
2,930,065
+0.00(+0.00%)
Sep 13, 2022
1.800
2.185
1.800
2.140
1,858,500
+0.20(+10.31%)
Sep 12, 2022
1.870
2.400
1.840
1.940
45,463,240
+0.26(+15.48%)
Sep 09, 2022
1.650
1.700
1.630
1.680
33,148
+0.08(+5.00%)
Sep 08, 2022
1.590
1.630
1.551
1.600
23,799
+0.03(+1.91%)
Sep 07, 2022
1.620
1.650
1.540
1.570
40,946
-0.05(-3.09%)
Sep 06, 2022
1.420
1.680
1.420
1.620
78,229
+0.20(+14.08%)
Sep 02, 2022
1.470
1.470
1.330
1.420
42,238
+0.07(+5.19%)
Sep 01, 2022
1.410
1.410
1.350
1.350
54,020
-0.07(-4.93%)
Aug 31, 2022
1.450
1.470
1.370
1.420
73,117
-0.03(-2.07%)
Aug 30, 2022
1.510
1.540
1.420
1.450
66,718
-0.06(-3.97%)
Aug 29, 2022
1.550
1.550
1.500
1.510
30,976
-0.04(-2.58%)
Aug 26, 2022
1.630
1.688
1.520
1.550
97,132
-0.07(-4.32%)
Aug 25, 2022
1.700
1.700
1.600
1.620
40,874
-0.05(-2.99%)
Aug 24, 2022
1.520
1.670
1.510
1.670
123,237
+0.13(+8.44%)
Aug 23, 2022
1.540
1.580
1.504
1.540
44,801
-0.03(-1.91%)
Aug 22, 2022
1.580
1.580
1.540
1.570
24,224
-0.01(-0.63%)
Aug 19, 2022
1.700
1.740
1.550
1.580
89,509
-0.15(-8.67%)
Aug 18, 2022
1.680
1.830
1.670
1.730
271,261
+0.01(+0.58%)
Aug 17, 2022
1.680
1.730
1.670
1.720
29,231
+0.00(+0.00%)
Aug 16, 2022
1.810
1.810
1.680
1.720
50,290
-0.09(-4.97%)
Aug 15, 2022
1.700
1.840
1.670
1.810
136,657
+0.09(+5.23%)
Aug 12, 2022
1.690
1.800
1.680
1.720
80,632
+0.07(+4.24%)
Aug 11, 2022
1.770
1.790
1.620
1.650
99,948
-0.05(-2.94%)
Aug 10, 2022
1.660
1.800
1.600
1.700
134,893
+0.04(+2.41%)
Aug 09, 2022
1.800
1.800
1.630
1.660
80,644
-0.11(-6.21%)
Aug 08, 2022
1.650
1.960
1.600
1.770
514,322
+0.16(+9.94%)
Aug 05, 2022
1.710
1.715
1.600
1.610
268,485
-0.09(-5.29%)
Aug 04, 2022
1.610
1.750
1.530
1.700
587,689
+0.21(+14.09%)
Aug 03, 2022
1.550
1.560
1.420
1.490
172,883
-0.06(-3.87%)
Aug 02, 2022
1.610
1.690
1.550
1.550
56,844
-0.04(-2.52%)
Aug 01, 2022
1.630
1.700
1.570
1.590
19,695
-0.02(-1.24%)
Jul 29, 2022
1.640
1.650
1.560
1.610
36,553
+0.01(+0.63%)
Jul 28, 2022
1.650
1.679
1.571
1.600
50,328
-0.04(-2.44%)
Jul 27, 2022
1.650
1.742
1.630
1.640
70,480
-0.04(-2.38%)
Jul 26, 2022
1.750
1.750
1.650
1.680
41,954
+0.03(+1.82%)
Jul 25, 2022
1.770
1.795
1.650
1.650
53,814
-0.09(-5.17%)
Jul 22, 2022
1.880
1.910
1.730
1.740
78,717
-0.17(-8.90%)
Jul 21, 2022
1.900
1.930
1.898
1.910
19,446
+0.00(+0.00%)
Jul 20, 2022
2.090
2.165
1.880
1.910
144,765
-0.19(-9.05%)
Jul 19, 2022
2.050
2.140
2.024
2.100
30,122
+0.02(+0.96%)
Jul 18, 2022
1.780
2.190
1.690
2.080
245,942
-0.22(-9.57%)
Jul 15, 2022
2.380
2.440
2.280
2.300
80,546
-0.09(-3.77%)
Jul 14, 2022
2.330
2.400
2.300
2.390
32,594
+0.04(+1.70%)
Jul 13, 2022
2.240
2.430
2.160
2.350
62,063
+0.08(+3.52%)
Jul 12, 2022
2.200
2.280
2.180
2.270
47,232
+0.06(+2.71%)
Jul 11, 2022
2.150
2.300
2.150
2.210
60,204
+0.03(+1.38%)
Jul 08, 2022
2.150
2.185
2.080
2.180
36,780
+0.02(+0.93%)
Jul 07, 2022
2.050
2.170
2.040
2.160
52,851
+0.09(+4.35%)
Jul 06, 2022
2.010
2.100
2.010
2.070
38,442
+0.06(+2.99%)
Jul 05, 2022
2.040
2.100
1.950
2.010
172,082
-0.06(-2.90%)
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
.