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 (%)
Sep 30, 2020
5.500
5.800
5.100
5.100
28,837
-0.40(-7.27%)
Sep 29, 2020
5.500
5.800
5.000
5.500
36,040
+0.13(+2.50%)
Sep 28, 2020
4.900
5.398
4.900
5.366
30,058
+0.57(+11.79%)
Sep 25, 2020
4.800
4.899
4.750
4.800
16,560
+0.20(+4.35%)
Sep 24, 2020
4.700
4.800
4.500
4.600
27,248
-0.20(-4.17%)
Sep 23, 2020
5.200
5.400
4.700
4.800
34,230
-0.40(-7.75%)
Sep 22, 2020
5.442
5.736
5.200
5.203
26,075
-0.25(-4.53%)
Sep 21, 2020
5.611
5.778
5.400
5.450
22,317
-0.08(-1.43%)
Sep 18, 2020
5.900
6.000
5.529
5.529
31,160
-0.23(-3.98%)
Sep 17, 2020
5.530
6.159
5.400
5.758
40,783
+0.13(+2.24%)
Sep 16, 2020
5.600
5.800
5.535
5.632
18,397
+0.07(+1.29%)
Sep 15, 2020
5.400
5.800
5.400
5.560
22,977
-0.14(-2.46%)
Sep 14, 2020
5.300
5.800
5.200
5.700
46,880
+0.50(+9.66%)
Sep 11, 2020
5.100
5.300
4.851
5.198
24,080
+0.10(+1.94%)
Sep 10, 2020
4.600
5.200
4.600
5.099
57,131
+0.32(+6.70%)
Sep 09, 2020
4.400
4.799
4.400
4.779
28,235
+0.28(+6.20%)
Sep 08, 2020
4.600
4.700
4.200
4.500
39,752
-0.10(-2.15%)
Sep 04, 2020
4.850
4.931
4.320
4.599
50,650
-0.24(-4.98%)
Sep 03, 2020
4.753
5.018
4.500
4.840
36,161
+0.09(+1.83%)
Sep 02, 2020
5.071
5.100
4.669
4.753
69,428
-0.25(-4.94%)
Sep 01, 2020
5.300
5.300
5.000
5.000
54,145
-0.30(-5.66%)
Aug 31, 2020
5.500
5.700
5.100
5.300
97,535
-0.40(-7.00%)
Aug 28, 2020
5.500
6.800
5.490
5.699
240,330
+0.14(+2.52%)
Aug 27, 2020
5.750
5.787
5.520
5.559
34,116
-0.17(-2.92%)
Aug 26, 2020
5.659
5.877
5.600
5.726
34,271
-0.15(-2.57%)
Aug 25, 2020
5.500
5.890
5.500
5.877
39,199
+0.28(+4.95%)
Aug 24, 2020
5.700
5.800
5.400
5.600
100,666
-0.26(-4.37%)
Aug 21, 2020
6.332
6.332
5.610
5.856
75,240
-0.34(-5.55%)
Aug 20, 2020
6.300
6.300
6.200
6.200
39,388
-0.20(-3.13%)
Aug 19, 2020
6.300
6.400
6.200
6.400
49,443
+0.20(+3.23%)
Aug 18, 2020
6.000
6.300
5.900
6.200
60,669
+0.20(+3.33%)
Aug 17, 2020
6.100
6.100
5.700
6.000
116,798
-0.10(-1.61%)
Aug 14, 2020
6.500
6.613
6.025
6.098
106,900
-0.30(-4.72%)
Aug 13, 2020
6.100
6.600
6.000
6.400
125,087
-0.40(-5.88%)
Aug 12, 2020
7.006
7.098
6.627
6.800
130,617
-0.30(-4.23%)
Aug 11, 2020
7.200
7.500
7.000
7.100
116,178
-0.06(-0.82%)
Aug 10, 2020
7.100
7.500
6.833
7.159
122,381
+0.04(+0.62%)
Aug 07, 2020
7.300
7.386
6.957
7.115
93,590
-0.13(-1.86%)
Aug 06, 2020
7.710
7.748
7.200
7.250
109,673
-0.45(-5.84%)
Aug 05, 2020
7.500
7.800
7.200
7.700
224,094
+0.30(+4.05%)
Aug 04, 2020
6.900
7.700
6.800
7.400
208,760
+0.50(+7.25%)
Aug 03, 2020
7.100
7.100
6.600
6.900
165,626
-0.13(-1.79%)
Jul 31, 2020
7.352
7.444
7.011
7.026
200,690
-0.57(-7.55%)
Jul 30, 2020
7.700
8.000
7.100
7.600
443,029
-0.80(-9.52%)
Jul 29, 2020
9.200
12.00
7.800
8.400
4,939,313
+0.40(+5.00%)
Jul 28, 2020
8.580
8.580
7.900
8.000
88,764
-0.20(-2.44%)
Jul 27, 2020
8.300
8.600
7.900
8.200
168,956
-0.10(-1.20%)
Jul 24, 2020
8.000
8.300
7.600
8.300
174,100
+0.42(+5.28%)
Jul 23, 2020
8.340
8.340
7.500
7.884
306,975
-0.56(-6.60%)
Jul 22, 2020
9.190
9.350
7.500
8.441
536,175
-1.06(-11.15%)
Jul 21, 2020
10.00
10.50
9.100
9.500
385,582
-0.10(-1.04%)
Jul 20, 2020
9.100
10.50
8.900
9.600
679,901
+0.87(+9.97%)
Jul 17, 2020
8.600
8.900
8.329
8.730
145,030
+0.23(+2.71%)
Jul 16, 2020
8.198
8.700
7.850
8.500
185,134
+0.70(+8.96%)
Jul 15, 2020
7.684
8.029
7.500
7.801
72,456
+0.12(+1.56%)
Jul 14, 2020
7.670
7.890
7.107
7.681
109,838
+0.08(+1.07%)
Jul 13, 2020
8.100
8.300
7.500
7.600
131,126
-0.63(-7.67%)
Jul 10, 2020
8.200
8.548
8.000
8.231
59,830
-0.07(-0.83%)
Jul 09, 2020
8.400
8.400
8.000
8.300
104,074
-0.15(-1.76%)
Jul 08, 2020
8.380
8.700
8.000
8.449
130,122
-0.15(-1.76%)
Jul 07, 2020
8.500
8.800
8.200
8.600
175,473
+0.35(+4.24%)
Jul 06, 2020
7.100
8.590
6.901
8.250
485,270
+1.32(+19.12%)
Jul 02, 2020
7.100
7.160
6.860
6.926
59,580
-0.17(-2.45%)
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
.