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
)
2.130
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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, 2015
832.80
847.20
774.00
784.80
6,363
-26.40(-3.25%)
Sep 29, 2015
828.00
864.00
795.00
811.20
5,852
-12.00(-1.46%)
Sep 28, 2015
876.00
877.20
756.48
823.20
8,409
-63.60(-7.17%)
Sep 25, 2015
979.20
981.60
858.00
886.80
3,197
-76.80(-7.97%)
Sep 24, 2015
970.80
976.80
915.60
963.60
2,419
-13.20(-1.35%)
Sep 23, 2015
993.60
1016
957.61
976.80
3,122
-6.00(-0.61%)
Sep 22, 2015
990.00
1020
936.00
982.80
4,394
-38.40(-3.76%)
Sep 21, 2015
1106
1118
995.27
1021
6,429
-74.40(-6.79%)
Sep 18, 2015
1102
1116
1061
1096
32,590
-20.40(-1.83%)
Sep 17, 2015
1050
1122
1048
1116
5,693
+64.80(+6.16%)
Sep 16, 2015
1086
1108
1036
1051
3,852
-34.80(-3.20%)
Sep 15, 2015
1088
1118
1052
1086
3,262
+0.00(+0.00%)
Sep 14, 2015
1070
1090
1033
1086
3,495
+16.80(+1.57%)
Sep 11, 2015
1033
1072
1018
1069
4,822
+26.40(+2.53%)
Sep 10, 2015
1013
1050
1008
1043
4,012
+32.40(+3.21%)
Sep 09, 2015
1069
1124
1002
1010
5,808
-43.20(-4.10%)
Sep 08, 2015
1060
1073
1021
1054
4,830
+18.00(+1.74%)
Sep 04, 2015
1002
1036
1036
1036
3,523
+21.60(+2.13%)
Sep 03, 2015
1103
1122
1009
1014
7,492
-94.80(-8.55%)
Sep 02, 2015
1008
1110
987.60
1109
8,956
+117.60(+11.86%)
Sep 01, 2015
960.00
1026
957.60
991.20
6,490
-8.40(-0.84%)
Aug 31, 2015
981.60
1046
969.00
999.60
6,206
+7.20(+0.73%)
Aug 28, 2015
895.20
993.60
895.20
992.40
5,824
+94.80(+10.56%)
Aug 27, 2015
871.20
900.00
854.40
897.60
4,741
+33.60(+3.89%)
Aug 26, 2015
834.00
874.80
798.00
864.00
6,792
+49.80(+6.12%)
Aug 25, 2015
878.40
891.60
807.60
814.20
6,488
-12.60(-1.52%)
Aug 24, 2015
843.60
892.80
804.12
826.80
9,515
-116.40(-12.34%)
Aug 21, 2015
799.20
952.80
776.40
943.20
10,221
+114.00(+13.75%)
Aug 20, 2015
894.00
909.60
828.00
829.20
7,430
-62.40(-7.00%)
Aug 19, 2015
882.00
903.60
844.80
891.60
4,450
-3.60(-0.40%)
Aug 18, 2015
927.60
952.80
889.20
895.20
5,658
-56.40(-5.93%)
Aug 17, 2015
876.00
953.40
867.60
951.60
6,200
+75.60(+8.63%)
Aug 14, 2015
900.00
942.00
858.00
876.00
4,827
-6.00(-0.68%)
Aug 13, 2015
943.20
953.88
878.40
882.00
6,504
-48.00(-5.16%)
Aug 12, 2015
843.60
942.00
836.40
930.00
11,831
+73.20(+8.54%)
Aug 11, 2015
848.40
875.52
836.40
856.80
5,860
+12.00(+1.42%)
Aug 10, 2015
840.00
861.13
834.00
844.80
5,660
+7.20(+0.86%)
Aug 07, 2015
832.80
844.80
769.20
837.60
7,349
+4.80(+0.58%)
Aug 06, 2015
874.80
936.00
831.60
832.80
8,116
-37.20(-4.28%)
Aug 05, 2015
841.20
927.60
820.80
870.00
15,287
-62.40(-6.69%)
Aug 04, 2015
974.40
996.00
926.40
932.40
5,859
-26.40(-2.75%)
Aug 03, 2015
980.40
1004
951.60
958.80
3,589
-25.20(-2.56%)
Jul 31, 2015
984.00
1021
968.40
984.00
4,083
-7.20(-0.73%)
Jul 30, 2015
975.60
1007
943.20
991.20
4,403
+8.40(+0.85%)
Jul 29, 2015
1087
1087
981.60
982.80
6,796
-87.60(-8.18%)
Jul 28, 2015
1063
1094
1025
1070
4,647
+28.80(+2.76%)
Jul 27, 2015
1091
1099
1014
1042
7,354
-58.80(-5.34%)
Jul 24, 2015
1118
1147
1093
1100
5,110
-15.60(-1.40%)
Jul 23, 2015
1151
1166
1115
1116
4,508
-26.40(-2.31%)
Jul 22, 2015
1152
1160
1104
1142
16,317
-82.80(-6.76%)
Jul 21, 2015
1249
1249
1204
1225
4,369
-22.80(-1.83%)
Jul 20, 2015
1231
1249
1181
1248
6,957
+16.80(+1.36%)
Jul 17, 2015
1290
1294
1211
1231
7,649
-57.60(-4.47%)
Jul 16, 2015
1300
1319
1279
1289
4,231
+7.80(+0.61%)
Jul 15, 2015
1349
1380
1274
1281
4,974
-60.60(-4.52%)
Jul 14, 2015
1330
1391
1260
1342
7,266
+18.00(+1.36%)
Jul 13, 2015
1234
1326
1231
1324
8,569
+106.80(+8.78%)
Jul 10, 2015
1212
1226
1186
1217
3,222
+36.00(+3.05%)
Jul 09, 2015
1213
1224
1146
1181
5,209
-10.80(-0.91%)
Jul 08, 2015
1259
1259
1184
1192
3,904
-73.20(-5.79%)
Jul 07, 2015
1242
1266
1198
1265
3,866
+26.40(+2.13%)
Jul 06, 2015
1208
1256
1166
1238
3,930
+14.40(+1.18%)
Jul 02, 2015
1267
1224
1224
1224
5,402
-40.80(-3.23%)
Jul 01, 2015
1330
1358
1230
1265
6,085
-50.40(-3.83%)
Jun 30, 2015
1236
1320
1222
1315
7,134
+102.00(+8.41%)
Jun 29, 2015
1224
1279
1207
1213
6,428
-19.20(-1.56%)
Jun 26, 2015
1226
1250
1196
1232
19,152
+6.00(+0.49%)
Jun 25, 2015
1236
1249
1201
1226
4,428
+2.40(+0.20%)
Jun 24, 2015
1280
1294
1212
1224
4,247
-60.00(-4.67%)
Jun 23, 2015
1278
1302
1262
1284
4,989
+10.80(+0.85%)
Jun 22, 2015
1219
1278
1176
1273
7,549
+63.60(+5.26%)
Jun 19, 2015
1278
1300
1207
1210
16,203
-73.20(-5.71%)
Jun 18, 2015
1272
1342
1268
1283
8,692
+12.00(+0.94%)
Jun 17, 2015
1290
1308
1230
1271
5,682
-13.20(-1.03%)
Jun 16, 2015
1272
1314
1265
1284
3,225
+8.40(+0.66%)
Jun 15, 2015
1250
1290
1211
1276
5,049
+2.40(+0.19%)
Jun 12, 2015
1186
1281
1177
1273
6,785
+85.20(+7.17%)
Jun 11, 2015
1213
1226
1176
1188
7,045
-14.40(-1.20%)
Jun 10, 2015
1240
1241
1190
1202
6,486
-34.80(-2.81%)
Jun 09, 2015
1285
1288
1214
1237
5,893
-26.40(-2.09%)
Jun 08, 2015
1266
1289
1238
1264
4,304
-7.20(-0.57%)
Jun 05, 2015
1261
1314
1228
1271
6,009
+10.80(+0.86%)
Jun 04, 2015
1306
1319
1228
1260
10,844
-61.20(-4.63%)
Jun 03, 2015
1393
1415
1298
1321
10,599
-62.40(-4.51%)
Jun 02, 2015
1475
1535
1379
1384
26,380
-270.00(-16.33%)
Jun 01, 2015
1708
1708
1614
1654
3,183
-40.80(-2.41%)
May 29, 2015
1612
1721
1612
1694
5,622
+64.80(+3.98%)
May 28, 2015
1636
1636
1582
1630
2,037
-6.00(-0.37%)
May 27, 2015
1556
1642
1536
1636
3,677
+87.60(+5.66%)
May 26, 2015
1532
1562
1500
1548
1,734
+6.00(+0.39%)
May 22, 2015
1529
1542
1542
1542
1,330
+12.00(+0.78%)
May 21, 2015
1565
1580
1520
1530
1,688
-37.20(-2.37%)
May 20, 2015
1584
1601
1495
1567
2,751
-18.00(-1.14%)
May 19, 2015
1530
1614
1502
1585
3,501
+64.80(+4.26%)
May 18, 2015
1486
1525
1466
1520
6,717
+27.60(+1.85%)
May 15, 2015
1550
1550
1483
1493
5,692
-52.80(-3.42%)
May 14, 2015
1608
1630
1540
1546
4,400
-57.60(-3.59%)
May 13, 2015
1608
1679
1584
1603
4,164
+2.40(+0.15%)
May 12, 2015
1655
1676
1595
1601
3,835
-69.60(-4.17%)
May 11, 2015
1668
1712
1640
1670
3,438
+10.80(+0.65%)
May 08, 2015
1573
1740
1573
1660
4,143
+98.40(+6.30%)
May 07, 2015
1541
1586
1510
1561
3,095
+1.20(+0.08%)
May 06, 2015
1536
1571
1521
1560
3,318
+28.80(+1.88%)
May 05, 2015
1598
1602
1517
1531
3,615
-82.80(-5.13%)
May 04, 2015
1616
1703
1601
1614
4,722
-2.40(-0.15%)
May 01, 2015
1516
1620
1508
1616
6,477
+110.40(+7.33%)
Apr 30, 2015
1566
1592
1482
1506
6,944
-79.20(-5.00%)
Apr 29, 2015
1667
1680
1531
1585
8,291
-61.20(-3.72%)
Apr 28, 2015
1746
1771
1620
1646
8,876
-104.40(-5.96%)
Apr 27, 2015
2048
2080
1746
1751
21,373
-348.00(-16.58%)
Apr 24, 2015
2194
2209
2096
2099
3,695
-96.00(-4.37%)
Apr 23, 2015
2082
2210
2045
2195
8,203
+106.80(+5.11%)
Apr 22, 2015
2146
2146
2040
2088
2,713
-26.40(-1.25%)
Apr 21, 2015
2113
2202
2088
2114
4,335
+52.80(+2.56%)
Apr 20, 2015
2089
2089
1969
2062
4,404
-14.40(-0.69%)
Apr 17, 2015
2040
2094
1999
2076
4,743
+14.40(+0.70%)
Apr 16, 2015
2074
2102
2010
2062
2,432
-16.80(-0.81%)
Apr 15, 2015
2070
2088
2005
2078
3,138
+18.00(+0.87%)
Apr 14, 2015
2102
2142
2040
2060
1,549
-52.80(-2.50%)
Apr 13, 2015
2141
2160
2098
2113
3,238
-15.60(-0.73%)
Apr 10, 2015
2095
2148
2090
2129
2,700
+55.20(+2.66%)
Apr 09, 2015
2107
2171
2030
2074
5,373
-79.20(-3.68%)
Apr 08, 2015
2132
2260
2114
2153
20,649
+238.80(+12.48%)
Apr 07, 2015
1967
2029
1912
1914
5,333
-52.80(-2.68%)
Apr 06, 2015
1992
2057
1965
1967
2,339
-72.00(-3.53%)
Apr 02, 2015
2089
2039
2039
2039
2,120
-55.20(-2.64%)
Apr 01, 2015
2011
2099
1950
2094
4,325
+61.20(+3.01%)
Mar 31, 2015
2065
2111
2016
2033
4,083
-38.40(-1.85%)
Mar 30, 2015
2051
2080
1987
2071
2,750
+52.80(+2.62%)
Mar 27, 2015
1990
2058
1954
2018
2,779
+31.20(+1.57%)
Mar 26, 2015
1963
2030
1904
1987
3,751
+4.80(+0.24%)
Mar 25, 2015
2136
2182
1964
1982
4,417
-106.80(-5.11%)
Mar 24, 2015
2142
2190
2074
2089
3,040
-44.40(-2.08%)
Mar 23, 2015
2202
2220
2065
2134
5,039
-61.20(-2.79%)
Mar 20, 2015
2368
2425
2165
2195
8,254
-152.40(-6.49%)
Mar 19, 2015
2284
2443
2280
2347
7,069
+67.20(+2.95%)
Mar 18, 2015
2276
2314
2230
2280
3,468
-15.60(-0.68%)
Mar 17, 2015
2309
2315
2207
2296
2,991
-7.20(-0.31%)
Mar 16, 2015
2314
2318
2221
2303
3,599
+10.80(+0.47%)
Mar 13, 2015
2300
2357
2216
2292
3,401
-1.20(-0.05%)
Mar 12, 2015
2371
2374
2266
2293
2,126
-68.40(-2.90%)
Mar 11, 2015
2344
2417
2212
2362
4,516
+7.20(+0.31%)
Mar 10, 2015
2320
2394
2270
2354
3,309
-20.40(-0.86%)
Mar 09, 2015
2482
2495
2306
2375
5,079
-109.20(-4.40%)
Mar 06, 2015
2538
2538
2335
2484
9,480
-51.60(-2.04%)
Mar 05, 2015
2243
2546
2225
2536
14,458
+310.80(+13.97%)
Mar 04, 2015
2176
2263
2107
2225
2,908
+30.00(+1.37%)
Mar 03, 2015
2220
2246
2119
2195
3,192
-33.60(-1.51%)
Mar 02, 2015
2221
2254
2184
2228
1,575
+6.00(+0.27%)
Feb 27, 2015
2302
2339
2186
2222
2,699
-93.60(-4.04%)
Feb 26, 2015
2252
2316
2201
2316
3,237
+58.80(+2.60%)
Feb 25, 2015
2166
2273
2152
2257
3,759
+98.40(+4.56%)
Feb 24, 2015
2248
2254
2135
2159
2,957
-73.20(-3.28%)
Feb 23, 2015
2273
2328
2204
2232
5,545
-12.00(-0.53%)
Feb 20, 2015
2197
2262
2157
2244
8,415
+98.40(+4.59%)
Feb 19, 2015
1978
2162
1955
2146
5,725
+85.20(+4.14%)
Feb 18, 2015
2056
2069
1998
2060
3,951
+7.20(+0.35%)
Feb 17, 2015
2039
2093
2018
2053
3,832
+31.20(+1.54%)
Feb 13, 2015
2068
2022
2022
2022
2,285
-15.60(-0.77%)
Feb 12, 2015
1981
2051
1926
2038
3,205
+87.60(+4.49%)
Feb 11, 2015
2009
2100
1908
1950
5,089
-58.80(-2.93%)
Feb 10, 2015
1914
2060
1891
2009
7,177
+132.00(+7.03%)
Feb 09, 2015
1733
1968
1650
1877
28,218
-146.40(-7.24%)
Feb 06, 2015
2064
2174
1999
2023
3,565
-44.40(-2.15%)
Feb 05, 2015
2046
2128
2027
2068
4,102
+21.60(+1.06%)
Feb 04, 2015
2070
2070
1930
2046
11,809
-81.60(-3.84%)
Feb 03, 2015
2228
2232
2081
2128
6,015
-90.00(-4.06%)
Feb 02, 2015
2369
2398
2148
2218
7,971
-80.40(-3.50%)
Jan 30, 2015
2214
2362
2207
2298
11,299
+68.40(+3.07%)
Jan 29, 2015
2132
2237
2046
2230
5,457
+110.40(+5.21%)
Jan 28, 2015
2274
2309
2088
2119
11,641
-148.80(-6.56%)
Jan 27, 2015
2284
2328
2225
2268
4,797
-62.40(-2.68%)
Jan 26, 2015
2232
2359
2201
2330
7,975
+105.60(+4.75%)
Jan 23, 2015
2185
2258
2161
2225
3,704
+33.60(+1.53%)
Jan 22, 2015
2174
2196
2083
2191
3,425
+28.80(+1.33%)
Jan 21, 2015
2225
2258
2142
2162
6,217
-62.40(-2.80%)
Jan 20, 2015
2158
2246
2102
2225
3,935
+61.20(+2.83%)
Jan 16, 2015
2004
2188
1962
2164
3,394
+152.40(+7.58%)
Jan 15, 2015
2164
2176
1979
2011
4,325
-152.40(-7.04%)
Jan 14, 2015
2129
2189
2100
2164
3,071
+14.40(+0.67%)
Jan 13, 2015
2294
2304
2114
2149
5,035
-118.80(-5.24%)
Jan 12, 2015
2336
2355
2251
2268
4,025
-51.60(-2.22%)
Jan 09, 2015
2334
2387
2210
2320
7,457
-37.20(-1.58%)
Jan 08, 2015
2064
2422
2064
2357
21,008
+307.20(+14.99%)
Jan 07, 2015
1897
2062
1896
2050
3,552
+168.00(+8.93%)
Jan 06, 2015
1948
1992
1842
1882
5,304
-67.20(-3.45%)
Jan 05, 2015
2058
2142
1922
1949
6,297
-114.00(-5.53%)
Jan 02, 2015
2000
2138
1993
2063
8,986
+138.00(+7.17%)
Dec 31, 2014
1942
1925
1925
1925
2,647
+0.00(+0.00%)
Dec 30, 2014
1924
1993
1916
1925
2,426
-20.40(-1.05%)
Dec 29, 2014
1864
1946
1856
1945
3,073
+87.60(+4.72%)
Dec 26, 2014
1783
1865
1762
1858
1,247
+84.00(+4.74%)
Dec 24, 2014
1764
1774
1774
1774
1,577
+28.80(+1.65%)
Dec 23, 2014
1889
1904
1714
1745
5,807
-169.20(-8.84%)
Dec 22, 2014
1967
2063
1873
1914
8,195
-99.60(-4.95%)
Dec 19, 2014
1954
2074
1891
2014
28,686
+76.80(+3.97%)
Dec 18, 2014
1894
2009
1886
1937
5,297
+79.20(+4.26%)
Dec 17, 2014
1795
1876
1769
1858
3,212
+62.40(+3.48%)
Dec 16, 2014
1854
1902
1788
1795
3,313
-58.80(-3.17%)
Dec 15, 2014
1933
1943
1838
1854
3,394
-73.20(-3.80%)
Dec 12, 2014
1950
1999
1886
1927
3,279
-30.00(-1.53%)
Dec 11, 2014
1940
1999
1912
1957
3,557
+20.40(+1.05%)
Dec 10, 2014
2035
2075
1930
1937
4,060
-111.60(-5.45%)
Dec 09, 2014
1902
2075
1897
2048
4,648
+88.80(+4.53%)
Dec 08, 2014
2083
2113
1951
1960
5,218
-126.00(-6.04%)
Dec 05, 2014
2107
2146
2054
2086
2,280
+1.20(+0.06%)
Dec 04, 2014
2074
2138
2059
2084
3,883
+10.80(+0.52%)
Dec 03, 2014
2131
2166
2058
2074
3,638
-57.60(-2.70%)
Dec 02, 2014
2142
2202
2088
2131
5,029
+8.40(+0.40%)
Dec 01, 2014
2243
2243
2099
2123
6,066
-126.00(-5.60%)
Nov 28, 2014
2209
2410
2208
2249
7,531
+20.40(+0.92%)
Nov 26, 2014
2090
2228
2228
2228
8,084
+135.60(+6.48%)
Nov 25, 2014
2158
2159
2038
2093
7,639
-54.00(-2.52%)
Nov 24, 2014
2117
2250
1986
2147
18,576
+199.20(+10.23%)
Nov 21, 2014
1913
1952
1860
1948
5,692
+64.80(+3.44%)
Nov 20, 2014
1948
1948
1831
1883
8,865
-68.40(-3.51%)
Nov 19, 2014
2105
2166
1918
1951
9,211
-223.20(-10.26%)
Nov 18, 2014
2015
2246
1999
2174
14,417
+152.40(+7.54%)
Nov 17, 2014
2057
2119
1998
2022
8,974
-42.00(-2.03%)
Nov 14, 2014
2117
2168
2052
2064
5,269
-64.80(-3.04%)
Nov 13, 2014
2164
2288
2118
2129
28,442
-225.60(-9.58%)
Nov 12, 2014
2401
2504
2341
2354
8,288
-102.00(-4.15%)
Nov 11, 2014
2468
2587
2383
2456
10,451
-52.80(-2.10%)
Nov 10, 2014
2647
3072
2490
2509
37,398
-140.40(-5.30%)
Nov 07, 2014
2350
2692
2345
2650
12,114
+290.40(+12.31%)
Nov 06, 2014
2208
2407
2196
2359
7,708
+81.60(+3.58%)
Nov 05, 2014
2461
2490
2267
2278
10,582
-152.40(-6.27%)
Nov 04, 2014
2314
2472
2293
2430
12,268
+24.00(+1.00%)
Nov 03, 2014
2350
2491
2330
2406
17,321
+10.80(+0.45%)
Oct 31, 2014
2230
2398
2164
2395
14,941
+199.20(+9.07%)
Oct 30, 2014
2134
2202
2016
2196
14,582
+26.40(+1.22%)
Oct 29, 2014
2248
2460
2134
2170
77,806
+56.40(+2.67%)
Oct 28, 2014
2070
2201
2000
2113
33,040
-103.20(-4.66%)
Oct 27, 2014
1924
2435
2080
2216
74,973
+136.80(+6.58%)
Oct 24, 2014
1728
2168
1692
2080
46,121
+334.80(+19.19%)
Oct 23, 2014
1650
1889
1585
1745
120,535
+94.80(+5.75%)
Oct 22, 2014
1736
1845
1336
1650
169,162
+837.60(+103.10%)
Oct 21, 2014
823.20
834.00
794.40
812.40
552
-6.00(-0.73%)
Oct 20, 2014
787.20
787.20
787.20
818.40
590
+22.80(+2.87%)
Oct 17, 2014
844.80
844.80
792.00
795.60
575
-34.80(-4.19%)
Oct 16, 2014
776.40
840.00
776.40
830.40
898
+39.60(+5.01%)
Oct 15, 2014
832.80
832.80
784.80
790.80
822
-16.80(-2.08%)
Oct 14, 2014
811.20
841.20
796.80
807.60
508
+15.60(+1.97%)
Oct 13, 2014
758.40
813.60
757.20
792.00
403
+31.20(+4.10%)
Oct 10, 2014
781.20
802.80
754.80
760.80
470
-24.00(-3.06%)
Oct 09, 2014
837.60
837.60
780.00
784.80
818
-51.60(-6.17%)
Oct 08, 2014
777.60
837.60
762.00
836.40
652
+51.60(+6.57%)
Oct 07, 2014
786.00
813.60
783.60
784.80
850
-21.60(-2.68%)
Oct 06, 2014
835.20
838.80
801.60
806.40
241
-20.40(-2.47%)
Oct 03, 2014
826.80
840.00
790.80
826.80
627
+8.40(+1.03%)
Oct 02, 2014
802.80
831.60
780.00
818.40
684
+19.20(+2.40%)
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
.