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 (%)
Mar 31, 2020
5.000
5.100
4.569
4.610
21,282
-0.29(-5.88%)
Mar 30, 2020
4.950
5.000
4.800
4.898
5,433
+0.13(+2.68%)
Mar 27, 2020
4.800
4.900
4.700
4.770
6,920
-0.03(-0.63%)
Mar 26, 2020
4.700
5.000
4.700
4.800
8,564
+0.12(+2.67%)
Mar 25, 2020
5.000
5.200
4.400
4.675
51,670
+0.08(+1.63%)
Mar 24, 2020
5.000
5.100
4.500
4.600
63,441
+0.20(+4.52%)
Mar 23, 2020
4.500
4.775
4.300
4.401
9,297
-0.10(-2.22%)
Mar 20, 2020
5.000
5.101
4.501
4.501
4,020
-0.30(-6.21%)
Mar 19, 2020
4.400
4.900
4.400
4.799
5,346
+0.40(+9.07%)
Mar 18, 2020
4.600
5.100
4.400
4.400
8,570
-0.40(-8.33%)
Mar 17, 2020
4.800
5.100
4.400
4.800
6,238
+0.40(+9.09%)
Mar 16, 2020
5.200
5.700
4.300
4.400
16,407
-0.83(-15.82%)
Mar 13, 2020
5.450
5.498
5.226
5.227
5,410
+0.04(+0.71%)
Mar 12, 2020
6.200
6.300
5.000
5.190
19,929
-0.81(-13.54%)
Mar 11, 2020
7.100
7.200
6.003
6.003
14,596
-0.80(-11.72%)
Mar 10, 2020
7.300
8.199
6.500
6.800
35,464
-0.26(-3.68%)
Mar 09, 2020
7.699
7.699
6.500
7.060
16,057
+0.31(+4.59%)
Mar 06, 2020
7.400
7.480
6.750
6.750
7,780
-0.46(-6.44%)
Mar 05, 2020
6.811
7.304
6.811
7.215
6,917
+0.19(+2.76%)
Mar 04, 2020
7.500
7.959
6.711
7.021
7,369
-0.08(-1.11%)
Mar 03, 2020
7.134
7.699
7.000
7.100
5,870
-0.25(-3.39%)
Mar 02, 2020
7.500
7.500
6.701
7.349
5,685
-0.08(-1.05%)
Feb 28, 2020
8.059
8.059
6.500
7.427
21,220
-0.07(-0.93%)
Feb 27, 2020
7.300
7.880
6.800
7.497
17,433
+0.20(+2.70%)
Feb 26, 2020
8.000
8.132
7.200
7.300
9,198
-0.49(-6.29%)
Feb 25, 2020
7.960
8.999
7.790
7.790
6,972
-0.17(-2.14%)
Feb 24, 2020
8.200
8.599
7.900
7.960
6,001
-0.24(-2.93%)
Feb 21, 2020
8.151
8.994
8.120
8.200
9,710
-0.13(-1.57%)
Feb 20, 2020
8.800
8.999
8.004
8.331
13,122
+0.03(+0.37%)
Feb 19, 2020
8.500
8.776
8.300
8.300
7,305
-0.00(-0.02%)
Feb 18, 2020
8.300
8.675
8.043
8.302
16,253
-0.31(-3.59%)
Feb 14, 2020
9.028
9.399
8.501
8.611
7,460
-0.20(-2.26%)
Feb 13, 2020
8.844
9.100
8.801
8.810
9,536
-0.09(-1.01%)
Feb 12, 2020
10.00
10.00
8.801
8.900
18,538
-0.73(-7.56%)
Feb 11, 2020
9.800
10.00
9.600
9.628
3,362
-0.06(-0.66%)
Feb 10, 2020
10.00
10.00
9.610
9.692
20,186
-0.41(-4.04%)
Feb 07, 2020
10.40
10.40
9.701
10.10
15,300
+0.00(+0.00%)
Feb 06, 2020
9.665
10.30
9.665
10.10
8,566
+0.34(+3.47%)
Feb 05, 2020
10.20
10.20
9.700
9.761
11,124
-0.34(-3.36%)
Feb 04, 2020
10.80
11.00
9.501
10.10
22,373
-0.40(-3.81%)
Feb 03, 2020
10.70
11.50
10.30
10.50
12,220
-0.30(-2.78%)
Jan 31, 2020
10.80
11.30
10.30
10.80
12,620
+0.00(+0.00%)
Jan 30, 2020
10.90
11.00
10.50
10.80
4,053
-0.10(-0.92%)
Jan 29, 2020
10.80
11.20
10.25
10.90
11,195
+0.10(+0.93%)
Jan 28, 2020
10.10
11.00
10.10
10.80
8,485
+0.40(+3.85%)
Jan 27, 2020
11.60
11.60
10.00
10.40
29,463
-1.30(-11.11%)
Jan 24, 2020
11.90
13.00
11.70
11.70
12,230
-0.30(-2.50%)
Jan 23, 2020
13.00
13.00
11.50
12.00
12,429
-1.10(-8.40%)
Jan 22, 2020
13.20
14.60
13.10
13.10
24,845
+0.00(+0.00%)
Jan 21, 2020
12.00
13.40
12.00
13.10
27,414
+1.00(+8.26%)
Jan 17, 2020
12.30
12.80
12.00
12.10
21,750
-0.25(-2.02%)
Jan 16, 2020
12.30
12.70
12.30
12.35
16,248
+0.05(+0.41%)
Jan 15, 2020
12.20
12.80
12.20
12.30
8,569
-0.10(-0.81%)
Jan 14, 2020
12.60
12.90
11.80
12.40
16,779
-0.30(-2.36%)
Jan 13, 2020
13.30
13.50
12.30
12.70
17,435
-0.40(-3.05%)
Jan 10, 2020
13.30
13.30
12.10
13.10
39,610
+1.00(+8.26%)
Jan 09, 2020
15.60
17.40
11.30
12.10
185,969
-3.00(-19.87%)
Jan 08, 2020
13.00
15.40
12.90
15.10
70,238
+2.20(+17.05%)
Jan 07, 2020
12.50
13.40
12.00
12.90
51,869
+0.70(+5.74%)
Jan 06, 2020
11.60
12.20
11.00
12.20
51,695
+1.30(+11.93%)
Jan 03, 2020
10.50
11.70
10.10
10.90
79,480
+0.80(+7.92%)
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
.