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
)
2.260
-0.010 (-0.44%)
Streaming Delayed Price
Updated: 9:53 AM EDT, May 9, 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 (%)
Oct 31, 2016
318.00
336.00
318.00
330.00
1,533
+10.80(+3.38%)
Oct 28, 2016
330.00
331.80
313.20
319.20
2,780
-12.00(-3.62%)
Oct 27, 2016
346.80
355.20
330.00
331.20
2,166
-13.20(-3.83%)
Oct 26, 2016
330.00
345.60
326.03
344.40
1,965
+12.00(+3.61%)
Oct 25, 2016
338.40
338.40
320.40
332.40
2,640
-4.80(-1.42%)
Oct 24, 2016
342.00
344.40
316.80
337.20
3,033
-3.60(-1.06%)
Oct 21, 2016
325.20
350.40
324.00
340.80
2,205
+12.00(+3.65%)
Oct 20, 2016
322.80
336.00
313.20
328.80
3,897
+6.00(+1.86%)
Oct 19, 2016
342.00
343.20
321.60
322.80
3,633
-18.00(-5.28%)
Oct 18, 2016
343.20
346.80
331.20
340.80
2,502
+1.80(+0.53%)
Oct 17, 2016
356.40
357.60
330.00
339.00
3,654
-15.00(-4.24%)
Oct 14, 2016
375.60
380.40
354.00
354.00
4,929
-15.60(-4.22%)
Oct 13, 2016
369.60
391.20
363.72
369.60
3,442
-4.80(-1.28%)
Oct 12, 2016
394.80
399.59
369.60
374.40
2,969
-21.60(-5.45%)
Oct 11, 2016
414.00
414.00
386.40
396.00
4,250
-20.40(-4.90%)
Oct 10, 2016
396.00
423.60
396.00
416.40
2,333
+26.40(+6.77%)
Oct 07, 2016
404.40
410.40
386.40
390.00
2,139
-13.20(-3.27%)
Oct 06, 2016
416.40
418.68
397.20
403.20
3,661
-19.20(-4.55%)
Oct 05, 2016
393.60
438.00
391.21
422.40
6,431
+33.60(+8.64%)
Oct 04, 2016
394.80
404.40
387.60
388.80
1,620
-7.20(-1.82%)
Oct 03, 2016
396.00
400.80
386.40
396.00
2,636
+0.00(+0.00%)
Sep 30, 2016
398.40
403.20
392.40
396.00
2,861
+1.20(+0.30%)
Sep 29, 2016
410.40
417.60
390.00
394.80
3,476
-19.20(-4.64%)
Sep 28, 2016
423.60
428.40
399.60
414.00
3,620
-7.20(-1.71%)
Sep 27, 2016
410.40
422.40
405.60
421.20
3,494
+10.80(+2.63%)
Sep 26, 2016
409.20
412.80
402.00
410.40
2,379
-3.60(-0.87%)
Sep 23, 2016
405.60
416.40
400.80
414.00
2,983
+3.60(+0.88%)
Sep 22, 2016
414.00
417.60
403.20
410.40
3,125
+1.20(+0.29%)
Sep 21, 2016
417.60
421.19
388.80
409.20
3,086
-3.60(-0.87%)
Sep 20, 2016
404.40
428.40
399.60
412.80
4,434
+19.20(+4.88%)
Sep 19, 2016
392.40
417.60
392.40
393.60
4,474
+6.00(+1.55%)
Sep 16, 2016
399.60
402.00
385.20
387.60
5,760
-13.20(-3.29%)
Sep 15, 2016
394.80
406.80
388.80
400.80
1,528
+5.40(+1.37%)
Sep 14, 2016
394.80
406.80
388.80
395.40
2,426
+4.20(+1.07%)
Sep 13, 2016
405.60
410.40
384.00
391.20
2,153
-20.40(-4.96%)
Sep 12, 2016
378.00
415.20
374.83
411.60
3,487
+30.00(+7.86%)
Sep 09, 2016
400.80
410.40
381.60
381.60
3,428
-28.80(-7.02%)
Sep 08, 2016
406.80
414.00
396.00
410.40
1,754
+1.20(+0.29%)
Sep 07, 2016
393.60
411.00
391.20
409.20
2,702
+18.00(+4.60%)
Sep 06, 2016
385.20
399.60
385.20
391.20
3,113
+9.60(+2.52%)
Sep 02, 2016
381.60
381.60
381.60
381.60
2,857
+2.40(+0.63%)
Sep 01, 2016
379.20
380.40
370.76
379.20
2,183
-1.20(-0.32%)
Aug 31, 2016
390.00
390.00
373.20
380.40
2,339
-9.60(-2.46%)
Aug 30, 2016
386.40
400.10
381.60
390.00
1,642
+1.20(+0.31%)
Aug 29, 2016
390.00
391.20
375.61
388.80
1,522
+0.00(+0.00%)
Aug 26, 2016
379.20
392.40
370.20
388.80
2,426
+9.60(+2.53%)
Aug 25, 2016
387.60
400.80
369.00
379.20
4,190
-7.20(-1.86%)
Aug 24, 2016
414.00
428.40
386.40
386.40
3,618
-26.40(-6.40%)
Aug 23, 2016
420.00
420.00
408.00
412.80
1,719
-3.60(-0.86%)
Aug 22, 2016
415.20
422.40
403.20
416.40
2,721
+4.80(+1.17%)
Aug 19, 2016
421.20
424.80
403.20
411.60
2,608
-12.00(-2.83%)
Aug 18, 2016
410.40
426.00
400.80
423.60
2,626
+13.20(+3.22%)
Aug 17, 2016
415.20
422.40
398.40
410.40
2,480
-4.80(-1.16%)
Aug 16, 2016
435.60
438.00
414.00
415.20
4,060
-21.60(-4.95%)
Aug 15, 2016
427.20
441.60
427.20
436.80
2,424
+10.80(+2.54%)
Aug 12, 2016
427.20
433.20
418.80
426.00
3,607
+0.00(+0.00%)
Aug 11, 2016
429.60
441.60
421.20
426.00
3,447
-1.20(-0.28%)
Aug 10, 2016
445.20
445.80
426.00
427.20
3,796
-18.00(-4.04%)
Aug 09, 2016
450.00
453.60
439.20
445.20
2,694
-2.40(-0.54%)
Aug 08, 2016
453.60
457.20
442.80
447.60
3,037
-7.20(-1.58%)
Aug 05, 2016
454.80
458.40
436.80
454.80
3,070
+1.20(+0.26%)
Aug 04, 2016
456.00
470.40
451.20
453.60
3,991
+1.20(+0.27%)
Aug 03, 2016
422.40
463.20
422.40
452.40
5,149
+28.80(+6.80%)
Aug 02, 2016
432.00
454.80
421.20
423.60
3,665
-12.00(-2.75%)
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
.