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
)
1.850
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 26, 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 (%)
Aug 26, 2024
1.780
1.880
1.730
1.850
533,069
+0.08(+4.52%)
Aug 23, 2024
1.600
1.780
1.600
1.770
423,614
+0.15(+9.26%)
Aug 22, 2024
1.650
1.670
1.600
1.620
139,474
-0.03(-1.82%)
Aug 21, 2024
1.580
1.670
1.550
1.650
402,801
+0.06(+3.77%)
Aug 20, 2024
1.630
1.680
1.500
1.590
592,019
+0.01(+0.63%)
Aug 19, 2024
1.590
1.680
1.535
1.580
306,683
-0.03(-1.86%)
Aug 16, 2024
1.590
1.640
1.560
1.610
139,828
+0.02(+1.26%)
Aug 15, 2024
1.610
1.650
1.590
1.590
262,730
+0.05(+3.25%)
Aug 14, 2024
1.570
1.583
1.490
1.540
190,833
-0.05(-3.14%)
Aug 13, 2024
1.580
1.660
1.565
1.590
216,127
+0.00(+0.00%)
Aug 12, 2024
1.500
1.600
1.480
1.590
331,821
+0.11(+7.43%)
Aug 09, 2024
1.560
1.560
1.470
1.480
219,342
+0.00(+0.00%)
Aug 08, 2024
1.470
1.520
1.450
1.480
122,544
+0.02(+1.37%)
Aug 07, 2024
1.560
1.590
1.460
1.460
233,484
-0.06(-3.95%)
Aug 06, 2024
1.500
1.590
1.470
1.520
283,280
+0.01(+0.66%)
Aug 05, 2024
1.500
1.580
1.460
1.510
342,944
-0.06(-3.82%)
Aug 02, 2024
1.670
1.710
1.570
1.570
573,075
-0.13(-7.65%)
Aug 01, 2024
1.760
1.810
1.680
1.700
268,366
-0.10(-5.56%)
Jul 31, 2024
1.840
1.870
1.770
1.800
474,776
-0.05(-2.70%)
Jul 30, 2024
1.830
1.940
1.800
1.850
457,578
+0.02(+1.09%)
Jul 29, 2024
1.810
1.870
1.795
1.830
635,549
+0.05(+2.81%)
Jul 26, 2024
1.800
1.820
1.740
1.780
1,509,376
+0.02(+1.14%)
Jul 25, 2024
1.760
1.850
1.711
1.760
900,399
+0.01(+0.57%)
Jul 24, 2024
1.730
1.800
1.730
1.750
483,829
+0.01(+0.57%)
Jul 23, 2024
1.700
1.785
1.690
1.740
370,056
+0.04(+2.35%)
Jul 22, 2024
1.680
1.710
1.645
1.700
243,938
+0.05(+3.03%)
Jul 19, 2024
1.690
1.720
1.640
1.650
240,338
-0.03(-1.79%)
Jul 18, 2024
1.710
1.760
1.630
1.680
399,229
-0.02(-1.18%)
Jul 17, 2024
1.750
1.770
1.700
1.700
397,040
-0.08(-4.49%)
Jul 16, 2024
1.760
1.810
1.690
1.780
532,206
+0.04(+2.30%)
Jul 15, 2024
1.730
1.800
1.700
1.740
362,884
+0.03(+1.75%)
Jul 12, 2024
1.880
1.880
1.690
1.710
545,176
-0.08(-4.47%)
Jul 11, 2024
1.770
1.870
1.765
1.790
630,719
+0.03(+1.70%)
Jul 10, 2024
1.700
1.790
1.660
1.760
332,451
+0.08(+4.76%)
Jul 09, 2024
1.840
1.840
1.670
1.680
280,490
-0.08(-4.55%)
Jul 08, 2024
1.670
1.800
1.670
1.760
299,131
+0.10(+6.02%)
Jul 05, 2024
1.810
1.810
1.620
1.660
684,751
-0.14(-7.78%)
Jul 03, 2024
1.750
1.815
1.710
1.800
374,195
+0.04(+2.27%)
Jul 02, 2024
1.850
1.930
1.760
1.760
667,026
-0.14(-7.37%)
Jul 01, 2024
1.730
1.900
1.720
1.900
848,337
+0.11(+6.44%)
Jun 28, 2024
2.000
2.000
1.660
1.785
8,108,865
-0.24(-11.85%)
Jun 27, 2024
2.030
2.080
2.010
2.025
612,727
-0.02(-0.74%)
Jun 26, 2024
2.130
2.130
1.920
2.040
925,103
-0.10(-4.67%)
Jun 25, 2024
2.050
2.300
2.010
2.140
1,960,030
+0.09(+4.39%)
Jun 24, 2024
2.050
2.400
1.950
2.050
10,969,276
-0.46(-18.33%)
Jun 21, 2024
2.570
2.590
2.370
2.510
4,207,051
-0.01(-0.40%)
Jun 20, 2024
2.450
2.550
2.371
2.520
938,362
+0.04(+1.61%)
Jun 18, 2024
2.380
2.500
2.320
2.480
860,567
+0.11(+4.64%)
Jun 17, 2024
2.420
2.510
2.320
2.370
342,619
-0.04(-1.66%)
Jun 14, 2024
2.450
2.510
2.410
2.410
235,837
-0.07(-2.82%)
Jun 13, 2024
2.370
2.560
2.350
2.480
332,310
+0.11(+4.86%)
Jun 12, 2024
2.420
2.510
2.330
2.365
425,966
-0.05(-2.07%)
Jun 11, 2024
2.430
2.510
2.380
2.415
430,434
-0.04(-1.43%)
Jun 10, 2024
2.230
2.560
2.230
2.450
762,627
+0.22(+9.87%)
Jun 07, 2024
2.200
2.272
2.178
2.230
209,601
+0.00(+0.00%)
Jun 06, 2024
2.370
2.500
2.220
2.230
311,366
-0.14(-5.91%)
Jun 05, 2024
2.210
2.430
2.200
2.370
289,238
+0.16(+7.24%)
Jun 04, 2024
2.230
2.320
2.190
2.210
318,983
+0.00(+0.00%)
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
.