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
)
2.260
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 30, 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 (%)
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%)
Apr 01, 2020
4.600
4.996
4.600
4.795
7,880
+0.18(+4.01%)
Mar 31, 2020
5.000
5.100
4.569
4.610
21,282
-0.29(-5.88%)
Mar 30, 2020
4.950
5.000
4.800
4.898
5,433
+0.13(+2.68%)
Mar 27, 2020
4.800
4.900
4.700
4.770
6,920
-0.03(-0.63%)
Mar 26, 2020
4.700
5.000
4.700
4.800
8,564
+0.12(+2.67%)
Mar 25, 2020
5.000
5.200
4.400
4.675
51,670
+0.08(+1.63%)
Mar 24, 2020
5.000
5.100
4.500
4.600
63,441
+0.20(+4.52%)
Mar 23, 2020
4.500
4.775
4.300
4.401
9,297
-0.10(-2.22%)
Mar 20, 2020
5.000
5.101
4.501
4.501
4,020
-0.30(-6.21%)
Mar 19, 2020
4.400
4.900
4.400
4.799
5,346
+0.40(+9.07%)
Mar 18, 2020
4.600
5.100
4.400
4.400
8,570
-0.40(-8.33%)
Mar 17, 2020
4.800
5.100
4.400
4.800
6,238
+0.40(+9.09%)
Mar 16, 2020
5.200
5.700
4.300
4.400
16,407
-0.83(-15.82%)
Mar 13, 2020
5.450
5.498
5.226
5.227
5,410
+0.04(+0.71%)
Mar 12, 2020
6.200
6.300
5.000
5.190
19,929
-0.81(-13.54%)
Mar 11, 2020
7.100
7.200
6.003
6.003
14,596
-0.80(-11.72%)
Mar 10, 2020
7.300
8.199
6.500
6.800
35,464
-0.26(-3.68%)
Mar 09, 2020
7.699
7.699
6.500
7.060
16,057
+0.31(+4.59%)
Mar 06, 2020
7.400
7.480
6.750
6.750
7,780
-0.46(-6.44%)
Mar 05, 2020
6.811
7.304
6.811
7.215
6,917
+0.19(+2.76%)
Mar 04, 2020
7.500
7.959
6.711
7.021
7,369
-0.08(-1.11%)
Mar 03, 2020
7.134
7.699
7.000
7.100
5,870
-0.25(-3.39%)
Mar 02, 2020
7.500
7.500
6.701
7.349
5,685
-0.08(-1.05%)
Feb 28, 2020
8.059
8.059
6.500
7.427
21,220
-0.07(-0.93%)
Feb 27, 2020
7.300
7.880
6.800
7.497
17,433
+0.20(+2.70%)
Feb 26, 2020
8.000
8.132
7.200
7.300
9,198
-0.49(-6.29%)
Feb 25, 2020
7.960
8.999
7.790
7.790
6,972
-0.17(-2.14%)
Feb 24, 2020
8.200
8.599
7.900
7.960
6,001
-0.24(-2.93%)
Feb 21, 2020
8.151
8.994
8.120
8.200
9,710
-0.13(-1.57%)
Feb 20, 2020
8.800
8.999
8.004
8.331
13,122
+0.03(+0.37%)
Feb 19, 2020
8.500
8.776
8.300
8.300
7,305
-0.00(-0.02%)
Feb 18, 2020
8.300
8.675
8.043
8.302
16,253
-0.31(-3.59%)
Feb 14, 2020
9.028
9.399
8.501
8.611
7,460
-0.20(-2.26%)
Feb 13, 2020
8.844
9.100
8.801
8.810
9,536
-0.09(-1.01%)
Feb 12, 2020
10.00
10.00
8.801
8.900
18,538
-0.73(-7.56%)
Feb 11, 2020
9.800
10.00
9.600
9.628
3,362
-0.06(-0.66%)
Feb 10, 2020
10.00
10.00
9.610
9.692
20,186
-0.41(-4.04%)
Feb 07, 2020
10.40
10.40
9.701
10.10
15,300
+0.00(+0.00%)
Feb 06, 2020
9.665
10.30
9.665
10.10
8,566
+0.34(+3.47%)
Feb 05, 2020
10.20
10.20
9.700
9.761
11,124
-0.34(-3.36%)
Feb 04, 2020
10.80
11.00
9.501
10.10
22,373
-0.40(-3.81%)
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
.