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
)
2.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022
3.200
3.201
2.862
2.865
66,502
-0.23(-7.58%)
May 27, 2022
2.877
3.400
2.690
3.100
244,869
+0.35(+12.52%)
May 26, 2022
2.520
2.940
2.500
2.755
164,464
+0.32(+13.19%)
May 25, 2022
2.506
2.506
2.260
2.434
55,221
-0.10(-3.79%)
May 24, 2022
2.500
2.637
2.351
2.530
112,706
+0.08(+3.18%)
May 23, 2022
2.500
2.942
2.262
2.452
416,640
+0.19(+8.45%)
May 20, 2022
2.085
2.379
2.011
2.261
143,412
+0.16(+7.62%)
May 19, 2022
2.036
2.148
2.000
2.101
48,858
+0.07(+3.29%)
May 18, 2022
1.967
2.078
1.967
2.034
53,484
+0.02(+0.99%)
May 17, 2022
1.942
2.150
1.890
2.014
194,441
+0.12(+6.56%)
May 16, 2022
2.200
2.200
1.850
1.890
357,341
-0.26(-12.22%)
May 13, 2022
2.456
2.900
2.040
2.153
347,791
-0.30(-12.34%)
May 12, 2022
2.495
2.500
1.860
2.456
697,069
-0.20(-7.67%)
May 11, 2022
1.900
3.250
1.860
2.660
5,926,275
+0.94(+54.83%)
May 10, 2022
1.715
1.801
1.612
1.718
67,379
+0.13(+8.12%)
May 09, 2022
1.697
1.702
1.576
1.589
87,937
-0.13(-7.62%)
May 06, 2022
1.807
1.879
1.700
1.720
62,729
-0.03(-1.77%)
May 05, 2022
1.980
1.980
1.725
1.751
80,136
-0.12(-6.41%)
May 04, 2022
1.900
1.924
1.710
1.871
98,473
-0.01(-0.48%)
May 03, 2022
1.900
2.000
1.820
1.880
74,717
-0.04(-2.13%)
May 02, 2022
2.000
2.049
1.842
1.921
81,872
-0.09(-4.67%)
Apr 29, 2022
2.150
2.210
2.000
2.015
70,702
-0.08(-4.05%)
Apr 28, 2022
2.170
2.210
2.050
2.100
38,748
+0.05(+2.29%)
Apr 27, 2022
2.141
2.207
2.033
2.053
80,563
-0.17(-7.69%)
Apr 26, 2022
2.134
2.264
2.134
2.224
26,507
+0.02(+1.09%)
Apr 25, 2022
2.195
2.280
2.120
2.200
34,459
-0.05(-2.22%)
Apr 22, 2022
2.390
2.390
2.127
2.250
79,432
-0.09(-3.93%)
Apr 21, 2022
2.429
2.470
2.301
2.342
33,124
-0.07(-3.02%)
Apr 20, 2022
2.522
2.522
2.315
2.415
59,414
-0.06(-2.58%)
Apr 19, 2022
2.400
2.500
2.350
2.479
22,968
+0.10(+4.16%)
Apr 18, 2022
2.521
2.549
2.283
2.380
109,556
-0.17(-6.48%)
Apr 14, 2022
2.661
2.668
2.500
2.545
30,950
-0.10(-3.96%)
Apr 13, 2022
2.428
2.680
2.428
2.650
91,487
+0.22(+9.14%)
Apr 12, 2022
2.700
2.740
2.404
2.428
95,689
-0.20(-7.50%)
Apr 11, 2022
2.700
2.746
2.606
2.625
38,178
-0.08(-2.89%)
Apr 08, 2022
3.000
3.010
2.661
2.703
181,216
-0.31(-10.26%)
Apr 07, 2022
3.200
3.200
3.012
3.012
25,698
-0.09(-2.84%)
Apr 06, 2022
3.000
3.153
3.000
3.100
32,675
+0.03(+0.98%)
Apr 05, 2022
3.300
3.339
3.040
3.070
63,774
-0.32(-9.55%)
Apr 04, 2022
3.300
3.699
3.131
3.394
215,503
+0.14(+4.40%)
Apr 01, 2022
3.013
3.295
2.950
3.251
199,909
+0.27(+9.09%)
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%)
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
.