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
)
2.230
-0.200 (-8.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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, 2022
2.950
3.083
2.904
2.980
112,976
+0.08(+2.69%)
Mar 30, 2022
2.900
3.000
2.834
2.902
75,243
+0.04(+1.47%)
Mar 29, 2022
2.800
2.921
2.750
2.860
44,147
+0.16(+5.93%)
Mar 28, 2022
2.900
2.987
2.700
2.700
102,851
-0.10(-3.57%)
Mar 25, 2022
2.913
2.950
2.784
2.800
48,556
-0.09(-2.98%)
Mar 24, 2022
2.900
2.994
2.820
2.886
47,590
+0.02(+0.84%)
Mar 23, 2022
2.800
2.911
2.760
2.862
51,195
+0.21(+7.96%)
Mar 22, 2022
2.850
2.894
2.651
2.651
54,740
-0.10(-3.60%)
Mar 21, 2022
2.800
2.880
2.711
2.750
52,917
+0.12(+4.52%)
Mar 18, 2022
3.000
3.000
2.631
2.631
116,780
-0.31(-10.48%)
Mar 17, 2022
2.825
3.000
2.600
2.939
86,913
+0.16(+5.91%)
Mar 16, 2022
2.500
3.179
2.500
2.775
94,013
+0.11(+4.32%)
Mar 15, 2022
2.600
2.730
2.600
2.660
40,239
+0.06(+2.11%)
Mar 14, 2022
2.700
2.799
2.600
2.605
66,137
-0.25(-8.60%)
Mar 11, 2022
2.946
3.017
2.751
2.850
89,094
-0.17(-5.63%)
Mar 10, 2022
3.000
3.100
2.900
3.020
90,022
+0.08(+2.69%)
Mar 09, 2022
2.880
2.998
2.842
2.941
60,678
+0.05(+1.87%)
Mar 08, 2022
3.000
3.100
2.500
2.887
149,741
-0.03(-1.13%)
Mar 07, 2022
2.951
3.323
2.900
2.920
260,872
-0.00(-0.10%)
Mar 04, 2022
2.860
3.113
2.860
2.923
187,249
+0.03(+1.18%)
Mar 03, 2022
2.855
3.099
2.630
2.889
392,581
-0.16(-5.28%)
Mar 02, 2022
2.400
3.100
2.318
3.050
878,879
+0.80(+35.56%)
Mar 01, 2022
2.349
2.400
2.220
2.250
122,091
-0.00(-0.04%)
Feb 28, 2022
2.200
2.344
2.200
2.251
98,052
+0.07(+3.02%)
Feb 25, 2022
2.098
2.400
2.050
2.185
192,612
+0.06(+2.58%)
Feb 24, 2022
2.000
2.160
2.000
2.130
96,527
+0.05(+2.60%)
Feb 23, 2022
2.100
2.179
2.050
2.076
50,067
-0.01(-0.43%)
Feb 22, 2022
2.200
2.228
2.050
2.085
117,683
-0.21(-9.35%)
Feb 18, 2022
2.300
0
-0.16(-6.62%)
Feb 17, 2022
2.400
2.489
2.351
2.463
78,673
-0.04(-1.44%)
Feb 16, 2022
2.499
2.600
2.459
2.499
77,840
-0.00(-0.08%)
Feb 15, 2022
2.380
2.600
2.380
2.501
72,520
+0.12(+5.00%)
Feb 14, 2022
2.400
2.500
2.332
2.382
74,630
-0.12(-4.76%)
Feb 11, 2022
2.600
2.602
2.480
2.501
78,533
-0.04(-1.69%)
Feb 10, 2022
2.650
2.690
2.500
2.544
81,383
-0.06(-2.15%)
Feb 09, 2022
2.540
2.623
2.420
2.600
142,837
+0.12(+4.63%)
Feb 08, 2022
2.574
2.574
2.410
2.485
126,468
+0.08(+3.20%)
Feb 07, 2022
2.300
2.500
2.300
2.408
56,714
+0.06(+2.47%)
Feb 04, 2022
2.500
2.500
2.290
2.350
136,355
+0.01(+0.43%)
Feb 03, 2022
2.228
2.350
2.340
96,176
+0.12(+5.41%)
Feb 02, 2022
2.445
2.448
2.200
2.220
142,087
-0.20(-8.11%)
Feb 01, 2022
2.400
2.466
2.390
2.416
129,814
-0.05(-2.07%)
Jan 31, 2022
2.100
2.467
111,541
+0.25(+11.38%)
Jan 28, 2022
2.189
2.229
2.040
2.215
71,996
+0.05(+2.55%)
Jan 27, 2022
2.210
2.220
2.100
2.160
91,961
+0.01(+0.42%)
Jan 26, 2022
2.100
2.275
2.068
2.151
148,855
+0.08(+4.06%)
Jan 25, 2022
2.090
2.091
1.939
2.067
110,877
+0.09(+4.55%)
Jan 24, 2022
2.200
2.250
1.900
1.977
381,256
-0.26(-11.74%)
Jan 21, 2022
2.458
2.458
2.200
2.240
195,492
-0.21(-8.53%)
Jan 20, 2022
2.500
2.500
2.421
2.449
121,729
+0.05(+2.04%)
Jan 19, 2022
2.650
2.650
2.316
2.400
141,891
-0.20(-7.83%)
Jan 18, 2022
2.500
2.680
2.450
2.604
267,697
+0.13(+5.38%)
Jan 14, 2022
2.471
0
-0.11(-4.45%)
Jan 13, 2022
2.600
2.601
2.535
2.586
96,970
+0.02(+0.62%)
Jan 12, 2022
2.690
2.732
2.350
2.570
611,285
-0.08(-2.91%)
Jan 11, 2022
2.700
2.800
2.620
2.647
243,565
-0.17(-6.10%)
Jan 10, 2022
3.000
3.008
2.700
2.819
206,309
-0.18(-6.03%)
Jan 07, 2022
3.121
3.236
2.938
3.000
153,627
-0.20(-6.19%)
Jan 06, 2022
3.250
3.287
3.003
3.198
127,680
-0.07(-2.20%)
Jan 05, 2022
3.300
3.350
3.220
3.270
76,839
+0.05(+1.55%)
Jan 04, 2022
3.300
3.400
3.200
3.220
56,506
-0.06(-1.83%)
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
.