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
)
2.130
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Jul 29, 2022
1.640
1.650
1.560
1.610
36,553
+0.01(+0.63%)
Jul 28, 2022
1.650
1.679
1.571
1.600
50,328
-0.04(-2.44%)
Jul 27, 2022
1.650
1.742
1.630
1.640
70,480
-0.04(-2.38%)
Jul 26, 2022
1.750
1.750
1.650
1.680
41,954
+0.03(+1.82%)
Jul 25, 2022
1.770
1.795
1.650
1.650
53,814
-0.09(-5.17%)
Jul 22, 2022
1.880
1.910
1.730
1.740
78,717
-0.17(-8.90%)
Jul 21, 2022
1.900
1.930
1.898
1.910
19,446
+0.00(+0.00%)
Jul 20, 2022
2.090
2.165
1.880
1.910
144,765
-0.19(-9.05%)
Jul 19, 2022
2.050
2.140
2.024
2.100
30,122
+0.02(+0.96%)
Jul 18, 2022
1.780
2.190
1.690
2.080
245,942
-0.22(-9.57%)
Jul 15, 2022
2.380
2.440
2.280
2.300
80,546
-0.09(-3.77%)
Jul 14, 2022
2.330
2.400
2.300
2.390
32,594
+0.04(+1.70%)
Jul 13, 2022
2.240
2.430
2.160
2.350
62,063
+0.08(+3.52%)
Jul 12, 2022
2.200
2.280
2.180
2.270
47,232
+0.06(+2.71%)
Jul 11, 2022
2.150
2.300
2.150
2.210
60,204
+0.03(+1.38%)
Jul 08, 2022
2.150
2.185
2.080
2.180
36,780
+0.02(+0.93%)
Jul 07, 2022
2.050
2.170
2.040
2.160
52,851
+0.09(+4.35%)
Jul 06, 2022
2.010
2.100
2.010
2.070
38,442
+0.06(+2.99%)
Jul 05, 2022
2.040
2.100
1.950
2.010
172,082
-0.06(-2.90%)
Jul 01, 2022
2.050
2.080
1.900
2.070
39,272
+0.00(+0.00%)
Jun 30, 2022
2.000
2.140
1.960
2.070
126,467
-0.03(-1.43%)
Jun 29, 2022
1.990
2.230
1.835
2.100
206,706
+0.06(+2.94%)
Jun 28, 2022
2.000
2.189
2.012
2.040
143,465
-0.23(-10.25%)
Jun 27, 2022
2.408
2.485
2.205
2.273
153,456
-0.13(-5.53%)
Jun 24, 2022
2.705
2.705
2.325
2.406
101,345
-0.19(-7.50%)
Jun 23, 2022
2.600
2.897
2.520
2.601
101,824
-0.10(-3.63%)
Jun 22, 2022
2.900
2.925
2.636
2.699
116,235
-0.14(-5.07%)
Jun 21, 2022
2.900
3.000
2.725
2.843
259,045
-0.06(-1.97%)
Jun 17, 2022
2.570
2.900
2.350
2.900
114,781
+0.47(+19.49%)
Jun 16, 2022
2.400
2.449
2.224
2.427
70,527
-0.02(-0.98%)
Jun 15, 2022
2.600
2.600
2.305
2.451
68,265
+0.11(+4.70%)
Jun 14, 2022
2.500
2.500
2.250
2.341
99,056
-0.22(-8.77%)
Jun 13, 2022
2.523
2.600
2.400
2.566
70,555
-0.00(-0.12%)
Jun 10, 2022
2.703
2.703
2.476
2.569
39,158
-0.10(-3.82%)
Jun 09, 2022
2.533
2.800
2.516
2.671
72,008
+0.14(+5.45%)
Jun 08, 2022
2.513
2.580
2.411
2.533
43,859
+0.08(+3.47%)
Jun 07, 2022
2.700
2.794
2.448
2.448
152,081
-0.27(-10.00%)
Jun 06, 2022
2.800
2.800
2.645
2.720
27,379
-0.01(-0.37%)
Jun 03, 2022
2.800
2.838
2.700
2.730
45,278
-0.05(-1.80%)
Jun 02, 2022
3.004
3.004
2.700
2.780
36,230
-0.13(-4.43%)
Jun 01, 2022
2.910
3.100
2.706
2.909
246,547
+0.04(+1.54%)
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%)
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
.