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 (%)
Nov 29, 2019
8.000
8.300
7.642
8.300
4,550
+0.50(+6.41%)
Nov 27, 2019
7.665
7.800
7.201
7.800
10,590
+0.20(+2.63%)
Nov 26, 2019
7.200
7.600
7.000
7.600
6,694
+0.30(+4.11%)
Nov 25, 2019
6.900
7.394
6.900
7.300
11,269
+0.40(+5.75%)
Nov 22, 2019
6.595
7.300
6.595
6.903
17,510
+0.32(+4.92%)
Nov 21, 2019
6.100
6.800
5.900
6.579
27,864
+0.67(+11.32%)
Nov 20, 2019
6.146
6.490
5.700
5.910
9,727
-0.48(-7.50%)
Nov 19, 2019
6.113
6.499
6.095
6.389
2,801
+0.31(+5.10%)
Nov 18, 2019
6.100
6.268
5.900
6.079
2,375
+0.05(+0.81%)
Nov 15, 2019
6.300
6.498
5.900
6.030
12,780
-0.37(-5.78%)
Nov 14, 2019
6.570
6.851
6.400
6.400
4,351
-0.16(-2.44%)
Nov 13, 2019
6.989
7.095
6.500
6.560
13,069
+0.06(+0.92%)
Nov 12, 2019
6.700
7.000
6.500
6.500
3,285
-0.30(-4.41%)
Nov 11, 2019
6.900
7.310
6.604
6.800
8,800
-0.10(-1.46%)
Nov 08, 2019
6.750
7.195
6.750
6.901
2,430
+0.10(+1.47%)
Nov 07, 2019
6.710
7.500
6.610
6.801
6,727
-0.07(-0.99%)
Nov 06, 2019
6.600
6.900
6.600
6.869
976
+0.05(+0.78%)
Nov 05, 2019
6.700
6.899
6.600
6.816
6,259
+0.12(+1.72%)
Nov 04, 2019
6.900
6.902
6.600
6.701
6,573
-0.24(-3.47%)
Nov 01, 2019
7.000
7.000
6.730
6.942
2,560
+0.14(+2.07%)
Oct 31, 2019
6.898
7.099
6.736
6.801
4,781
-0.10(-1.41%)
Oct 30, 2019
6.600
7.050
6.600
6.898
1,456
+0.20(+2.96%)
Oct 29, 2019
6.900
7.290
6.700
6.700
5,131
-0.30(-4.29%)
Oct 28, 2019
7.300
7.300
6.901
7.000
4,290
-0.30(-4.11%)
Oct 25, 2019
7.100
7.300
6.821
7.300
990
+0.16(+2.23%)
Oct 24, 2019
7.011
7.499
7.001
7.141
567
+0.02(+0.22%)
Oct 23, 2019
6.971
7.301
6.500
7.125
3,355
+0.03(+0.35%)
Oct 22, 2019
6.939
7.100
6.505
7.100
2,893
+0.04(+0.51%)
Oct 21, 2019
6.900
7.270
6.532
7.064
4,522
+0.11(+1.63%)
Oct 18, 2019
7.000
7.295
6.792
6.951
10,240
-0.09(-1.28%)
Oct 17, 2019
7.001
7.400
6.728
7.041
8,381
+0.14(+2.04%)
Oct 16, 2019
6.500
7.300
6.300
6.900
19,007
+0.30(+4.55%)
Oct 15, 2019
6.300
6.700
6.300
6.600
9,495
+0.19(+2.96%)
Oct 14, 2019
6.459
6.490
6.340
6.410
1,677
-0.04(-0.62%)
Oct 11, 2019
6.553
6.553
6.032
6.450
4,510
+0.01(+0.20%)
Oct 10, 2019
6.650
6.790
6.400
6.437
2,728
-0.22(-3.26%)
Oct 09, 2019
6.471
6.790
6.471
6.654
2,585
+0.25(+3.97%)
Oct 08, 2019
6.647
6.749
6.310
6.400
6,561
-0.25(-3.76%)
Oct 07, 2019
6.654
6.900
6.502
6.650
2,939
-0.14(-2.00%)
Oct 04, 2019
6.800
6.900
6.200
6.786
6,600
-0.11(-1.65%)
Oct 03, 2019
6.696
7.090
6.602
6.900
4,800
+0.10(+1.47%)
Oct 02, 2019
6.600
7.200
6.500
6.800
11,707
+0.10(+1.43%)
Oct 01, 2019
7.200
7.200
6.600
6.704
7,268
-0.50(-6.89%)
Sep 30, 2019
7.106
7.200
6.870
7.200
4,000
+0.09(+1.32%)
Sep 27, 2019
6.987
7.599
6.801
7.106
4,740
+0.01(+0.11%)
Sep 26, 2019
7.105
7.496
7.000
7.098
11,015
-0.10(-1.42%)
Sep 25, 2019
7.754
7.800
7.105
7.200
12,871
-0.70(-8.85%)
Sep 24, 2019
7.835
7.920
7.606
7.899
2,780
-0.04(-0.57%)
Sep 23, 2019
8.100
8.600
7.606
7.944
10,661
-0.06(-0.70%)
Sep 20, 2019
8.397
8.598
8.000
8.000
19,450
-0.40(-4.76%)
Sep 19, 2019
8.499
8.499
8.113
8.400
5,223
+0.03(+0.31%)
Sep 18, 2019
8.211
8.500
8.200
8.374
7,690
+0.12(+1.40%)
Sep 17, 2019
7.640
8.500
7.640
8.258
11,501
+0.46(+5.87%)
Sep 16, 2019
8.600
8.600
7.500
7.800
18,124
-0.70(-8.24%)
Sep 13, 2019
7.900
8.500
7.702
8.500
20,300
+0.50(+6.25%)
Sep 12, 2019
7.600
8.299
7.408
8.000
41,970
+0.40(+5.26%)
Sep 11, 2019
7.515
7.995
7.500
7.600
11,768
+0.15(+2.00%)
Sep 10, 2019
6.964
7.677
6.400
7.451
14,558
+0.35(+4.94%)
Sep 09, 2019
7.000
8.000
7.000
7.100
32,407
+0.12(+1.79%)
Sep 06, 2019
6.200
7.200
6.200
6.975
30,340
+0.97(+16.25%)
Sep 05, 2019
6.176
6.526
5.840
6.000
8,642
-0.23(-3.69%)
Sep 04, 2019
7.000
7.149
6.050
6.230
11,121
-0.57(-8.38%)
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
.