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
)
2.220
-0.010 (-0.45%)
Streaming Delayed Price
Updated: 9:39 AM 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 (%)
Nov 30, 2023
1.300
1.310
1.253
1.310
18,783
+0.02(+1.55%)
Nov 29, 2023
1.280
1.350
1.231
1.290
61,742
+0.01(+0.78%)
Nov 28, 2023
1.320
1.320
1.230
1.280
20,430
-0.03(-2.29%)
Nov 27, 2023
1.350
1.350
1.290
1.310
13,098
-0.03(-2.24%)
Nov 24, 2023
1.330
1.340
1.220
1.340
3,135
+0.04(+3.08%)
Nov 22, 2023
1.370
1.385
1.230
1.300
112,931
-0.07(-5.11%)
Nov 21, 2023
1.370
1.410
1.370
1.370
43,642
-0.03(-2.14%)
Nov 20, 2023
1.380
1.423
1.340
1.400
20,901
-0.04(-2.78%)
Nov 17, 2023
1.340
1.440
1.330
1.440
9,433
+0.04(+2.86%)
Nov 16, 2023
1.370
1.400
1.315
1.400
12,145
+0.01(+0.72%)
Nov 15, 2023
1.392
1.400
1.344
1.390
8,705
+0.04(+2.96%)
Nov 14, 2023
1.440
1.440
1.310
1.350
18,878
+0.00(+0.00%)
Nov 13, 2023
1.320
1.390
1.265
1.350
14,247
+0.03(+2.27%)
Nov 10, 2023
1.360
1.370
1.250
1.320
10,884
-0.04(-3.30%)
Nov 09, 2023
1.330
1.440
1.330
1.365
6,120
-0.07(-5.21%)
Nov 08, 2023
1.460
1.460
1.360
1.440
11,843
+0.04(+2.86%)
Nov 07, 2023
1.360
1.410
1.360
1.400
4,858
+0.01(+0.72%)
Nov 06, 2023
1.370
1.470
1.370
1.390
18,321
+0.00(+0.00%)
Nov 03, 2023
1.370
1.480
1.330
1.390
30,360
+0.04(+2.96%)
Nov 02, 2023
1.250
1.350
1.230
1.350
14,653
+0.12(+9.76%)
Nov 01, 2023
1.240
1.300
1.214
1.230
7,093
+0.02(+1.65%)
Oct 31, 2023
1.250
1.265
1.210
1.210
4,087
-0.04(-3.20%)
Oct 30, 2023
1.250
1.250
1.210
1.250
11,401
+0.00(+0.00%)
Oct 27, 2023
1.260
1.305
1.200
1.250
21,692
-0.02(-1.57%)
Oct 26, 2023
1.300
1.330
1.250
1.270
22,105
-0.09(-6.62%)
Oct 25, 2023
1.300
1.360
1.300
1.360
7,074
+0.06(+4.62%)
Oct 24, 2023
1.220
1.300
1.220
1.300
9,808
+0.04(+3.17%)
Oct 23, 2023
1.320
1.330
1.260
1.260
8,835
-0.08(-5.97%)
Oct 20, 2023
1.260
1.390
1.215
1.340
28,882
+0.08(+6.35%)
Oct 19, 2023
1.370
1.372
1.260
1.260
27,190
-0.03(-2.33%)
Oct 18, 2023
1.330
1.330
1.290
1.290
4,394
+0.00(+0.00%)
Oct 17, 2023
1.210
1.400
1.210
1.290
24,712
+0.03(+2.38%)
Oct 16, 2023
1.260
1.345
1.211
1.260
25,789
+0.00(+0.00%)
Oct 13, 2023
1.260
1.360
1.260
1.260
10,391
+0.04(+3.28%)
Oct 12, 2023
1.250
1.270
1.220
1.220
12,838
-0.08(-6.15%)
Oct 11, 2023
1.330
1.380
1.230
1.300
29,880
-0.06(-4.41%)
Oct 10, 2023
1.350
1.385
1.340
1.360
15,932
+0.01(+0.74%)
Oct 09, 2023
1.320
1.410
1.320
1.350
4,354
-0.01(-0.74%)
Oct 06, 2023
1.330
1.390
1.330
1.360
6,774
-0.03(-2.16%)
Oct 05, 2023
1.335
1.460
1.335
1.390
22,184
+0.01(+0.72%)
Oct 04, 2023
1.390
1.430
1.330
1.380
17,411
+0.01(+0.73%)
Oct 03, 2023
1.280
1.390
1.280
1.370
14,950
-0.01(-0.72%)
Oct 02, 2023
1.370
1.390
1.340
1.380
9,466
+0.01(+0.73%)
Sep 29, 2023
1.410
1.410
1.340
1.370
13,302
+0.00(+0.00%)
Sep 28, 2023
1.430
1.430
1.250
1.370
27,290
+0.01(+0.74%)
Sep 27, 2023
1.320
1.410
1.260
1.360
31,834
+0.00(+0.00%)
Sep 26, 2023
1.290
1.440
1.290
1.360
32,732
+0.07(+5.43%)
Sep 25, 2023
1.280
1.300
1.270
1.290
25,632
+0.01(+0.78%)
Sep 22, 2023
1.312
1.343
1.240
1.280
36,182
-0.01(-0.78%)
Sep 21, 2023
1.420
1.420
1.250
1.290
48,304
-0.02(-1.53%)
Sep 20, 2023
1.700
1.760
1.260
1.310
187,435
-0.34(-20.61%)
Sep 19, 2023
1.690
1.690
1.510
1.650
11,295
+0.01(+0.61%)
Sep 18, 2023
1.646
1.690
1.607
1.640
3,396
-0.06(-3.53%)
Sep 15, 2023
1.700
1.700
1.630
1.700
27,972
+0.00(+0.00%)
Sep 14, 2023
1.690
1.700
1.650
1.700
23,449
+0.04(+2.41%)
Sep 13, 2023
1.700
1.700
1.514
1.660
68,864
+0.20(+13.70%)
Sep 12, 2023
1.480
1.540
1.450
1.460
17,077
-0.04(-2.67%)
Sep 11, 2023
1.560
1.650
1.470
1.500
34,780
-0.12(-7.41%)
Sep 08, 2023
1.700
1.700
1.540
1.620
730,175
+0.02(+1.25%)
Sep 07, 2023
1.700
1.734
1.590
1.600
7,432
-0.09(-5.33%)
Sep 06, 2023
1.670
1.800
1.660
1.690
50,855
+0.02(+1.20%)
Sep 05, 2023
1.500
1.730
1.480
1.670
76,550
+0.16(+10.60%)
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
.