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
UNCHANGED
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 (%)
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%)
Sep 03, 2019
6.300
7.300
6.000
6.800
23,909
+0.55(+8.87%)
Aug 30, 2019
6.056
6.300
5.900
6.246
9,980
+0.11(+1.84%)
Aug 29, 2019
6.162
6.300
5.859
6.133
13,352
+0.03(+0.54%)
Aug 28, 2019
6.100
6.300
5.800
6.100
13,240
+0.24(+4.10%)
Aug 27, 2019
5.842
6.300
5.802
5.860
7,116
+0.08(+1.47%)
Aug 26, 2019
5.900
6.400
5.701
5.775
25,376
-0.12(-2.12%)
Aug 23, 2019
5.825
5.996
5.702
5.900
2,300
+0.09(+1.50%)
Aug 22, 2019
5.783
6.074
5.701
5.813
16,146
-0.07(-1.14%)
Aug 21, 2019
5.826
6.000
5.701
5.880
10,030
+0.18(+3.16%)
Aug 20, 2019
5.700
5.900
5.700
5.700
4,101
-0.08(-1.30%)
Aug 19, 2019
5.677
5.998
5.600
5.775
4,881
+0.18(+3.13%)
Aug 16, 2019
5.624
5.728
5.500
5.600
6,590
-0.10(-1.75%)
Aug 15, 2019
5.500
6.000
5.500
5.700
7,554
+0.00(+0.00%)
Aug 14, 2019
5.700
6.049
5.700
5.700
4,269
-0.38(-6.22%)
Aug 13, 2019
5.911
6.300
5.600
6.078
8,534
+0.28(+4.79%)
Aug 12, 2019
5.550
6.600
5.520
5.800
7,889
+0.20(+3.55%)
Aug 09, 2019
6.600
6.600
5.600
5.601
7,240
-0.50(-8.18%)
Aug 08, 2019
6.100
6.400
5.400
6.100
25,484
+0.01(+0.13%)
Aug 07, 2019
5.800
6.300
5.800
6.092
3,892
+0.39(+6.88%)
Aug 06, 2019
5.769
5.996
5.026
5.700
8,707
+0.09(+1.60%)
Aug 05, 2019
6.050
6.290
5.515
5.610
12,933
-0.44(-7.27%)
Aug 02, 2019
6.053
6.800
6.037
6.050
9,970
+0.05(+0.83%)
Aug 01, 2019
6.400
6.900
6.000
6.000
23,928
-0.11(-1.82%)
Jul 31, 2019
6.200
7.325
6.111
6.111
31,604
+0.09(+1.51%)
Jul 30, 2019
6.700
6.800
5.501
6.020
10,930
-0.78(-11.47%)
Jul 29, 2019
7.000
7.500
5.400
6.800
48,263
-0.15(-2.16%)
Jul 26, 2019
6.750
7.000
6.750
6.950
11,270
+0.34(+5.19%)
Jul 25, 2019
8.100
8.100
6.605
6.607
38,441
-0.82(-11.09%)
Jul 24, 2019
9.700
9.700
7.400
7.431
122,890
-3.97(-34.82%)
Jul 23, 2019
12.00
12.20
11.30
11.40
4,814
-0.40(-3.39%)
Jul 22, 2019
12.00
12.49
11.80
11.80
7,707
-0.30(-2.48%)
Jul 19, 2019
12.20
12.90
11.70
12.10
11,850
-0.20(-1.63%)
Jul 18, 2019
12.10
12.60
12.10
12.30
1,423
-0.10(-0.81%)
Jul 17, 2019
12.20
12.50
12.20
12.40
1,959
+0.20(+1.64%)
Jul 16, 2019
12.50
12.80
12.10
12.20
5,502
-0.40(-3.17%)
Jul 15, 2019
12.60
12.90
12.30
12.60
2,858
+0.00(+0.00%)
Jul 12, 2019
12.80
13.20
12.27
12.60
5,700
-0.40(-3.08%)
Jul 11, 2019
13.10
13.20
12.10
13.00
5,600
+0.00(+0.00%)
Jul 10, 2019
12.70
13.30
12.70
13.00
2,457
+0.30(+2.36%)
Jul 09, 2019
13.20
13.20
12.50
12.70
6,072
-0.30(-2.31%)
Jul 08, 2019
13.10
13.44
13.00
13.00
3,164
-0.20(-1.52%)
Jul 05, 2019
12.60
13.20
12.60
13.20
9,720
+0.40(+3.12%)
Jul 03, 2019
13.30
13.30
12.80
12.80
6,650
-0.30(-2.29%)
Jul 02, 2019
13.80
14.10
12.50
13.10
33,174
-0.60(-4.38%)
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
.