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
-0.050 (-2.20%)
Streaming Delayed Price
Updated: 2:59 PM 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 (%)
Nov 30, 2020
6.400
6.600
6.000
6.300
39,527
-0.07(-1.05%)
Nov 27, 2020
6.142
6.367
6.080
6.367
16,030
+0.29(+4.72%)
Nov 25, 2020
5.900
6.200
5.813
6.080
31,200
+0.08(+1.25%)
Nov 24, 2020
6.400
6.400
5.900
6.005
33,586
-0.25(-4.07%)
Nov 23, 2020
6.255
6.400
5.838
6.260
75,479
-0.04(-0.63%)
Nov 20, 2020
6.850
6.891
5.917
6.300
65,030
-0.30(-4.55%)
Nov 19, 2020
5.813
6.890
5.675
6.600
158,429
+0.70(+11.86%)
Nov 18, 2020
5.400
5.800
5.200
5.900
36,814
+0.50(+9.26%)
Nov 17, 2020
5.700
5.700
5.300
5.400
29,398
-0.06(-1.03%)
Nov 16, 2020
5.211
5.600
5.200
5.456
31,003
+0.26(+4.92%)
Nov 13, 2020
5.145
5.300
5.001
5.200
22,980
+0.03(+0.58%)
Nov 12, 2020
5.360
5.501
4.926
5.170
37,562
-0.43(-7.68%)
Nov 11, 2020
5.200
5.700
5.100
5.600
55,000
+0.30(+5.70%)
Nov 10, 2020
5.000
5.400
5.000
5.298
52,181
+0.13(+2.58%)
Nov 09, 2020
4.890
5.165
4.738
5.165
68,868
+0.20(+3.92%)
Nov 06, 2020
4.900
4.980
4.500
4.970
113,110
+0.07(+1.43%)
Nov 05, 2020
4.800
5.000
4.800
4.900
119,598
+0.07(+1.49%)
Nov 04, 2020
4.880
4.951
4.725
4.828
20,645
-0.10(-2.01%)
Nov 03, 2020
4.990
4.999
4.724
4.927
32,768
+0.02(+0.37%)
Nov 02, 2020
5.107
5.500
4.710
4.909
174,420
+0.20(+4.23%)
Oct 30, 2020
4.800
5.000
4.607
4.710
21,930
-0.09(-1.87%)
Oct 29, 2020
4.900
5.000
4.700
4.800
23,210
-0.18(-3.61%)
Oct 28, 2020
4.980
5.000
4.600
4.980
38,062
-0.19(-3.60%)
Oct 27, 2020
5.120
5.166
4.900
5.166
21,523
-0.08(-1.47%)
Oct 26, 2020
5.200
5.463
5.104
5.243
17,736
-0.23(-4.13%)
Oct 23, 2020
5.401
5.500
5.130
5.469
15,560
-0.03(-0.56%)
Oct 22, 2020
5.300
5.500
5.100
5.500
18,630
+0.20(+3.77%)
Oct 21, 2020
5.200
5.400
5.000
5.300
35,702
+0.20(+3.92%)
Oct 20, 2020
5.200
5.300
5.000
5.100
28,826
-0.00(-0.02%)
Oct 19, 2020
5.100
5.289
5.080
5.101
20,297
+0.02(+0.35%)
Oct 16, 2020
5.300
5.353
5.047
5.083
42,690
-0.11(-2.08%)
Oct 15, 2020
5.580
5.600
5.159
5.191
76,025
-0.31(-5.62%)
Oct 14, 2020
5.400
5.800
5.300
5.500
67,338
-0.10(-1.79%)
Oct 13, 2020
5.600
6.200
5.300
5.600
171,261
+0.40(+7.69%)
Oct 12, 2020
5.400
5.500
5.066
5.200
30,108
-0.22(-4.01%)
Oct 09, 2020
5.520
5.600
5.360
5.417
19,460
+0.04(+0.73%)
Oct 08, 2020
5.280
5.593
5.280
5.378
14,136
-0.07(-1.36%)
Oct 07, 2020
5.364
5.589
5.300
5.452
9,126
+0.09(+1.75%)
Oct 06, 2020
5.440
5.700
5.357
5.358
19,955
-0.10(-1.87%)
Oct 05, 2020
5.800
5.800
5.346
5.460
21,338
-0.28(-4.86%)
Oct 02, 2020
5.365
5.739
5.203
5.739
19,110
+0.29(+5.34%)
Oct 01, 2020
5.500
5.999
5.120
5.448
46,541
+0.35(+6.82%)
Sep 30, 2020
5.500
5.800
5.100
5.100
28,837
-0.40(-7.27%)
Sep 29, 2020
5.500
5.800
5.000
5.500
36,040
+0.13(+2.50%)
Sep 28, 2020
4.900
5.398
4.900
5.366
30,058
+0.57(+11.79%)
Sep 25, 2020
4.800
4.899
4.750
4.800
16,560
+0.20(+4.35%)
Sep 24, 2020
4.700
4.800
4.500
4.600
27,248
-0.20(-4.17%)
Sep 23, 2020
5.200
5.400
4.700
4.800
34,230
-0.40(-7.75%)
Sep 22, 2020
5.442
5.736
5.200
5.203
26,075
-0.25(-4.53%)
Sep 21, 2020
5.611
5.778
5.400
5.450
22,317
-0.08(-1.43%)
Sep 18, 2020
5.900
6.000
5.529
5.529
31,160
-0.23(-3.98%)
Sep 17, 2020
5.530
6.159
5.400
5.758
40,783
+0.13(+2.24%)
Sep 16, 2020
5.600
5.800
5.535
5.632
18,397
+0.07(+1.29%)
Sep 15, 2020
5.400
5.800
5.400
5.560
22,977
-0.14(-2.46%)
Sep 14, 2020
5.300
5.800
5.200
5.700
46,880
+0.50(+9.66%)
Sep 11, 2020
5.100
5.300
4.851
5.198
24,080
+0.10(+1.94%)
Sep 10, 2020
4.600
5.200
4.600
5.099
57,131
+0.32(+6.70%)
Sep 09, 2020
4.400
4.799
4.400
4.779
28,235
+0.28(+6.20%)
Sep 08, 2020
4.600
4.700
4.200
4.500
39,752
-0.10(-2.15%)
Sep 04, 2020
4.850
4.931
4.320
4.599
50,650
-0.24(-4.98%)
Sep 03, 2020
4.753
5.018
4.500
4.840
36,161
+0.09(+1.83%)
Sep 02, 2020
5.071
5.100
4.669
4.753
69,428
-0.25(-4.94%)
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
.