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 (%)
Jun 30, 2020
7.200
7.200
6.700
6.800
136,249
-0.30(-4.23%)
Jun 29, 2020
7.900
7.900
6.900
7.100
106,010
-0.22(-3.01%)
Jun 26, 2020
8.000
8.079
6.800
7.320
158,300
-0.64(-8.09%)
Jun 25, 2020
8.150
8.150
7.625
7.964
86,121
-0.24(-2.88%)
Jun 24, 2020
8.200
8.300
7.700
8.200
161,493
+0.06(+0.74%)
Jun 23, 2020
7.910
8.400
7.526
8.140
168,933
+0.24(+3.04%)
Jun 22, 2020
8.400
8.600
7.800
7.900
235,183
-0.54(-6.39%)
Jun 19, 2020
9.000
9.000
8.200
8.439
290,490
-0.36(-4.10%)
Jun 18, 2020
9.200
9.200
8.800
8.800
257,245
-0.03(-0.31%)
Jun 17, 2020
9.205
10.10
8.610
8.827
664,408
-0.47(-5.09%)
Jun 16, 2020
9.400
9.520
9.000
9.300
367,038
-0.10(-1.07%)
Jun 15, 2020
9.500
9.800
8.900
9.401
606,616
-0.10(-1.04%)
Jun 12, 2020
8.700
10.20
8.500
9.500
1,186,500
+0.90(+10.47%)
Jun 11, 2020
8.100
9.000
7.800
8.600
499,505
-0.36(-4.06%)
Jun 10, 2020
9.500
9.500
8.671
8.964
351,363
-0.23(-2.55%)
Jun 09, 2020
9.400
9.400
8.350
9.199
791,016
+0.72(+8.44%)
Jun 08, 2020
8.450
8.845
8.300
8.483
103,633
+0.18(+2.20%)
Jun 05, 2020
8.820
8.820
8.100
8.300
124,370
-0.10(-1.19%)
Jun 04, 2020
7.900
9.800
7.800
8.400
339,174
+0.40(+5.00%)
Jun 03, 2020
8.381
8.381
7.742
8.000
49,309
+0.00(+0.00%)
Jun 02, 2020
7.400
8.600
7.400
8.000
88,157
+0.58(+7.80%)
Jun 01, 2020
7.207
7.800
7.100
7.421
38,983
-0.08(-1.05%)
May 29, 2020
7.300
7.751
6.800
7.500
43,630
+0.20(+2.74%)
May 28, 2020
6.700
7.600
6.600
7.300
79,241
+0.72(+10.94%)
May 27, 2020
6.800
6.800
6.200
6.580
17,958
-0.10(-1.50%)
May 26, 2020
7.050
7.050
6.430
6.680
21,239
-0.17(-2.48%)
May 22, 2020
6.655
7.200
6.200
6.850
49,300
+0.15(+2.24%)
May 21, 2020
6.100
6.900
5.800
6.700
39,856
+0.52(+8.40%)
May 20, 2020
6.140
6.300
5.910
6.181
20,041
+0.03(+0.50%)
May 19, 2020
6.300
6.490
5.726
6.150
37,779
-0.05(-0.81%)
May 18, 2020
5.990
6.449
5.800
6.200
28,992
+0.21(+3.51%)
May 15, 2020
6.300
6.300
5.501
5.990
50,640
-0.61(-9.24%)
May 14, 2020
7.180
7.180
5.600
6.600
38,849
-0.10(-1.48%)
May 13, 2020
8.000
8.000
6.480
6.699
77,238
-0.90(-11.86%)
May 12, 2020
7.600
8.800
7.400
7.600
97,617
+0.20(+2.70%)
May 11, 2020
5.500
7.400
5.500
7.400
69,728
+1.15(+18.40%)
May 08, 2020
5.700
6.389
5.500
6.250
46,520
+0.55(+9.65%)
May 07, 2020
5.700
5.700
5.100
5.700
28,710
+0.20(+3.64%)
May 06, 2020
6.000
6.000
5.300
5.500
17,677
-0.40(-6.78%)
May 05, 2020
6.750
6.790
5.500
5.900
62,082
-0.30(-4.84%)
May 04, 2020
4.900
6.400
4.800
6.200
140,535
+1.35(+27.84%)
May 01, 2020
5.100
5.100
4.720
4.850
27,580
-0.25(-4.90%)
Apr 30, 2020
5.200
5.300
4.900
5.100
27,552
-0.03(-0.58%)
Apr 29, 2020
5.300
5.330
5.003
5.130
34,287
-0.03(-0.48%)
Apr 28, 2020
4.820
5.200
4.800
5.155
54,356
+0.46(+9.68%)
Apr 27, 2020
5.000
5.000
4.700
4.700
39,266
-0.03(-0.63%)
Apr 24, 2020
4.980
4.980
4.622
4.730
25,630
+0.13(+2.83%)
Apr 23, 2020
4.616
5.014
4.518
4.600
22,203
+0.02(+0.44%)
Apr 22, 2020
4.614
4.680
4.530
4.580
43,791
-0.02(-0.43%)
Apr 21, 2020
4.900
5.000
4.600
4.600
24,874
-0.20(-4.19%)
Apr 20, 2020
5.200
5.200
4.701
4.801
46,944
-0.14(-2.81%)
Apr 17, 2020
5.100
5.100
4.860
4.940
38,320
+0.02(+0.41%)
Apr 16, 2020
5.320
5.335
4.800
4.920
61,027
-0.38(-7.17%)
Apr 15, 2020
4.700
5.600
4.700
5.300
193,665
+0.57(+11.98%)
Apr 14, 2020
4.950
4.950
4.510
4.733
97,758
+0.03(+0.70%)
Apr 13, 2020
4.800
4.800
4.500
4.700
55,159
+0.24(+5.38%)
Apr 09, 2020
4.600
4.600
4.410
4.460
22,340
-0.02(-0.42%)
Apr 08, 2020
4.699
4.700
4.400
4.479
16,369
-0.13(-2.88%)
Apr 07, 2020
4.659
4.700
4.557
4.612
15,637
+0.05(+1.21%)
Apr 06, 2020
5.200
5.200
4.511
4.557
20,527
-0.20(-4.28%)
Apr 03, 2020
4.511
4.900
4.511
4.761
1,980
+0.06(+1.30%)
Apr 02, 2020
5.100
5.100
4.620
4.700
6,920
-0.09(-1.98%)
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
.