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
)
2.220
-0.010 (-0.45%)
Streaming Delayed Price
Updated: 9:38 AM 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 (%)
Nov 30, 2022
1.700
1.790
1.640
1.710
42,209
+0.00(+0.00%)
Nov 29, 2022
1.700
1.710
1.600
1.710
16,815
+0.01(+0.59%)
Nov 28, 2022
1.660
1.762
1.630
1.700
29,145
+0.02(+1.19%)
Nov 25, 2022
1.680
1.800
1.610
1.680
29,531
-0.04(-2.04%)
Nov 23, 2022
1.670
1.740
1.660
1.715
12,284
+0.06(+3.31%)
Nov 22, 2022
1.680
1.740
1.610
1.660
19,839
-0.02(-1.19%)
Nov 21, 2022
1.640
1.682
1.630
1.680
12,030
+0.02(+1.20%)
Nov 18, 2022
1.620
1.730
1.620
1.660
22,051
+0.03(+1.84%)
Nov 17, 2022
1.640
1.670
1.610
1.630
14,578
-0.02(-1.21%)
Nov 16, 2022
1.680
1.715
1.640
1.650
11,077
-0.07(-4.07%)
Nov 15, 2022
1.720
1.800
1.680
1.720
48,389
-0.03(-1.71%)
Nov 14, 2022
1.620
1.850
1.600
1.750
48,381
+0.11(+6.71%)
Nov 11, 2022
1.630
1.680
1.584
1.640
25,399
+0.01(+0.92%)
Nov 10, 2022
1.630
1.680
1.540
1.625
44,136
-0.02(-1.52%)
Nov 09, 2022
1.800
1.810
1.620
1.650
55,654
-0.14(-7.82%)
Nov 08, 2022
1.760
1.790
1.658
1.790
104,363
+0.22(+14.01%)
Nov 07, 2022
1.510
1.590
1.447
1.570
76,525
+0.11(+7.90%)
Nov 04, 2022
1.380
1.460
1.370
1.455
42,873
+0.08(+6.20%)
Nov 03, 2022
1.420
1.440
1.360
1.370
51,585
-0.08(-5.52%)
Nov 02, 2022
1.600
1.600
1.450
1.450
29,988
-0.13(-8.07%)
Nov 01, 2022
1.593
1.600
1.550
1.577
28,076
+0.03(+1.76%)
Oct 31, 2022
1.500
1.600
1.500
1.550
24,599
+0.02(+1.31%)
Oct 28, 2022
1.610
1.620
1.480
1.530
38,025
-0.04(-2.55%)
Oct 27, 2022
1.610
1.610
1.570
1.570
7,062
-0.01(-0.63%)
Oct 26, 2022
1.580
1.610
1.580
1.580
17,308
+0.02(+1.28%)
Oct 25, 2022
1.500
1.570
1.500
1.560
7,659
+0.04(+2.64%)
Oct 24, 2022
1.550
1.550
1.460
1.520
17,678
-0.00(-0.01%)
Oct 21, 2022
1.510
1.530
1.470
1.520
47,756
-0.02(-1.30%)
Oct 20, 2022
1.580
1.598
1.524
1.540
12,312
-0.02(-1.28%)
Oct 19, 2022
1.570
1.680
1.540
1.560
72,370
-0.06(-3.70%)
Oct 18, 2022
1.640
1.700
1.590
1.620
39,973
-0.01(-0.61%)
Oct 17, 2022
1.630
1.670
1.600
1.630
21,981
+0.00(+0.00%)
Oct 14, 2022
1.700
1.740
1.630
1.630
29,243
-0.15(-8.43%)
Oct 13, 2022
1.620
1.800
1.560
1.780
35,154
+0.14(+8.54%)
Oct 12, 2022
1.810
1.810
1.610
1.640
37,644
-0.07(-4.09%)
Oct 11, 2022
1.710
1.780
1.700
1.710
68,108
-0.05(-2.84%)
Oct 10, 2022
1.760
1.820
1.755
1.760
28,330
-0.02(-1.12%)
Oct 07, 2022
1.850
1.880
1.750
1.780
30,805
-0.05(-2.73%)
Oct 06, 2022
1.860
1.880
1.770
1.830
33,535
-0.02(-1.08%)
Oct 05, 2022
1.830
1.890
1.783
1.850
14,674
+0.03(+1.65%)
Oct 04, 2022
1.740
1.860
1.720
1.820
41,260
+0.04(+1.96%)
Oct 03, 2022
1.700
1.840
1.700
1.785
58,441
+0.08(+5.00%)
Sep 30, 2022
1.730
1.820
1.700
1.700
48,240
-0.06(-3.41%)
Sep 29, 2022
1.740
1.860
1.730
1.760
63,559
+0.00(+0.00%)
Sep 28, 2022
1.750
1.830
1.720
1.760
74,910
+0.02(+1.15%)
Sep 27, 2022
1.700
1.770
1.690
1.740
39,908
+0.06(+3.57%)
Sep 26, 2022
1.670
1.770
1.620
1.680
82,826
-0.04(-2.33%)
Sep 23, 2022
1.750
1.800
1.700
1.720
78,826
-0.05(-2.82%)
Sep 22, 2022
1.930
1.950
1.730
1.770
131,846
-0.17(-8.76%)
Sep 21, 2022
2.000
2.080
1.920
1.940
48,125
-0.15(-7.18%)
Sep 20, 2022
1.990
2.090
1.970
2.090
108,737
+0.02(+0.97%)
Sep 19, 2022
2.180
2.180
1.985
2.070
164,560
-0.11(-5.05%)
Sep 16, 2022
2.040
2.180
1.955
2.180
255,853
+0.09(+4.31%)
Sep 15, 2022
2.080
2.100
1.960
2.090
187,548
-0.05(-2.34%)
Sep 14, 2022
2.160
2.250
2.020
2.140
2,930,065
+0.00(+0.00%)
Sep 13, 2022
1.800
2.185
1.800
2.140
1,858,500
+0.20(+10.31%)
Sep 12, 2022
1.870
2.400
1.840
1.940
45,463,240
+0.26(+15.48%)
Sep 09, 2022
1.650
1.700
1.630
1.680
33,148
+0.08(+5.00%)
Sep 08, 2022
1.590
1.630
1.551
1.600
23,799
+0.03(+1.91%)
Sep 07, 2022
1.620
1.650
1.540
1.570
40,946
-0.05(-3.09%)
Sep 06, 2022
1.420
1.680
1.420
1.620
78,229
+0.20(+14.08%)
Sep 02, 2022
1.470
1.470
1.330
1.420
42,238
+0.07(+5.19%)
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
.