Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 6.400 6.600 6.000 6.300 39,527 -0.07(-1.05%)
Nov 27, 2020 6.142 6.367 6.080 6.367 16,030 +0.29(+4.72%)
Nov 25, 2020 5.900 6.200 5.813 6.080 31,200 +0.08(+1.25%)
Nov 24, 2020 6.400 6.400 5.900 6.005 33,586 -0.25(-4.07%)
Nov 23, 2020 6.255 6.400 5.838 6.260 75,479 -0.04(-0.63%)
Nov 20, 2020 6.850 6.891 5.917 6.300 65,030 -0.30(-4.55%)
Nov 19, 2020 5.813 6.890 5.675 6.600 158,429 +0.70(+11.86%)
Nov 18, 2020 5.400 5.800 5.200 5.900 36,814 +0.50(+9.26%)
Nov 17, 2020 5.700 5.700 5.300 5.400 29,398 -0.06(-1.03%)
Nov 16, 2020 5.211 5.600 5.200 5.456 31,003 +0.26(+4.92%)
Nov 13, 2020 5.145 5.300 5.001 5.200 22,980 +0.03(+0.58%)
Nov 12, 2020 5.360 5.501 4.926 5.170 37,562 -0.43(-7.68%)
Nov 11, 2020 5.200 5.700 5.100 5.600 55,000 +0.30(+5.70%)
Nov 10, 2020 5.000 5.400 5.000 5.298 52,181 +0.13(+2.58%)
Nov 09, 2020 4.890 5.165 4.738 5.165 68,868 +0.20(+3.92%)
Nov 06, 2020 4.900 4.980 4.500 4.970 113,110 +0.07(+1.43%)
Nov 05, 2020 4.800 5.000 4.800 4.900 119,598 +0.07(+1.49%)
Nov 04, 2020 4.880 4.951 4.725 4.828 20,645 -0.10(-2.01%)
Nov 03, 2020 4.990 4.999 4.724 4.927 32,768 +0.02(+0.37%)
Nov 02, 2020 5.107 5.500 4.710 4.909 174,420 +0.20(+4.23%)
Oct 30, 2020 4.800 5.000 4.607 4.710 21,930 -0.09(-1.87%)
Oct 29, 2020 4.900 5.000 4.700 4.800 23,210 -0.18(-3.61%)
Oct 28, 2020 4.980 5.000 4.600 4.980 38,062 -0.19(-3.60%)
Oct 27, 2020 5.120 5.166 4.900 5.166 21,523 -0.08(-1.47%)
Oct 26, 2020 5.200 5.463 5.104 5.243 17,736 -0.23(-4.13%)
Oct 23, 2020 5.401 5.500 5.130 5.469 15,560 -0.03(-0.56%)
Oct 22, 2020 5.300 5.500 5.100 5.500 18,630 +0.20(+3.77%)
Oct 21, 2020 5.200 5.400 5.000 5.300 35,702 +0.20(+3.92%)
Oct 20, 2020 5.200 5.300 5.000 5.100 28,826 -0.00(-0.02%)
Oct 19, 2020 5.100 5.289 5.080 5.101 20,297 +0.02(+0.35%)
Oct 16, 2020 5.300 5.353 5.047 5.083 42,690 -0.11(-2.08%)
Oct 15, 2020 5.580 5.600 5.159 5.191 76,025 -0.31(-5.62%)
Oct 14, 2020 5.400 5.800 5.300 5.500 67,338 -0.10(-1.79%)
Oct 13, 2020 5.600 6.200 5.300 5.600 171,261 +0.40(+7.69%)
Oct 12, 2020 5.400 5.500 5.066 5.200 30,108 -0.22(-4.01%)
Oct 09, 2020 5.520 5.600 5.360 5.417 19,460 +0.04(+0.73%)
Oct 08, 2020 5.280 5.593 5.280 5.378 14,136 -0.07(-1.36%)
Oct 07, 2020 5.364 5.589 5.300 5.452 9,126 +0.09(+1.75%)
Oct 06, 2020 5.440 5.700 5.357 5.358 19,955 -0.10(-1.87%)
Oct 05, 2020 5.800 5.800 5.346 5.460 21,338 -0.28(-4.86%)
Oct 02, 2020 5.365 5.739 5.203 5.739 19,110 +0.29(+5.34%)
Oct 01, 2020 5.500 5.999 5.120 5.448 46,541 +0.35(+6.82%)
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%)
Jul 01, 2020 7.000 7.500 6.800 7.100 139,108 +0.30(+4.41%)
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%)
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%)
Feb 03, 2020 10.70 11.50 10.30 10.50 12,220 -0.30(-2.78%)
Jan 31, 2020 10.80 11.30 10.30 10.80 12,620 +0.00(+0.00%)
Jan 30, 2020 10.90 11.00 10.50 10.80 4,053 -0.10(-0.92%)
Jan 29, 2020 10.80 11.20 10.25 10.90 11,195 +0.10(+0.93%)
Jan 28, 2020 10.10 11.00 10.10 10.80 8,485 +0.40(+3.85%)
Jan 27, 2020 11.60 11.60 10.00 10.40 29,463 -1.30(-11.11%)
Jan 24, 2020 11.90 13.00 11.70 11.70 12,230 -0.30(-2.50%)
Jan 23, 2020 13.00 13.00 11.50 12.00 12,429 -1.10(-8.40%)
Jan 22, 2020 13.20 14.60 13.10 13.10 24,845 +0.00(+0.00%)
Jan 21, 2020 12.00 13.40 12.00 13.10 27,414 +1.00(+8.26%)
Jan 17, 2020 12.30 12.80 12.00 12.10 21,750 -0.25(-2.02%)
Jan 16, 2020 12.30 12.70 12.30 12.35 16,248 +0.05(+0.41%)
Jan 15, 2020 12.20 12.80 12.20 12.30 8,569 -0.10(-0.81%)
Jan 14, 2020 12.60 12.90 11.80 12.40 16,779 -0.30(-2.36%)
Jan 13, 2020 13.30 13.50 12.30 12.70 17,435 -0.40(-3.05%)
Jan 10, 2020 13.30 13.30 12.10 13.10 39,610 +1.00(+8.26%)
Jan 09, 2020 15.60 17.40 11.30 12.10 185,969 -3.00(-19.87%)
Jan 08, 2020 13.00 15.40 12.90 15.10 70,238 +2.20(+17.05%)
Jan 07, 2020 12.50 13.40 12.00 12.90 51,869 +0.70(+5.74%)
Jan 06, 2020 11.60 12.20 11.00 12.20 51,695 +1.30(+11.93%)
Jan 03, 2020 10.50 11.70 10.10 10.90 79,480 +0.80(+7.92%)
Jan 02, 2020 9.000 10.90 8.901 10.10 93,547 +1.20(+13.48%)
Dec 31, 2019 7.900 9.100 7.900 8.900 30,570 +0.90(+11.25%)
Dec 30, 2019 8.000 8.318 7.506 8.000 15,294 -0.10(-1.23%)
Dec 27, 2019 6.900 8.400 6.702 8.100 52,680 +1.30(+19.12%)
Dec 26, 2019 6.600 6.900 6.400 6.800 9,780 +0.20(+3.03%)
Dec 24, 2019 6.400 6.700 6.400 6.600 2,080 +0.03(+0.40%)
Dec 23, 2019 6.400 6.900 6.177 6.574 19,450 +0.17(+2.72%)
Dec 20, 2019 6.100 6.600 5.800 6.400 58,130 +0.40(+6.67%)
Dec 19, 2019 5.350 6.059 5.084 6.000 94,525 +0.85(+16.50%)
Dec 18, 2019 5.985 5.993 5.000 5.150 93,433 -0.58(-10.20%)
Dec 17, 2019 6.800 6.960 5.700 5.735 98,174 -1.17(-16.88%)
Dec 16, 2019 9.500 9.900 6.900 6.900 265,476 -0.50(-6.82%)
Dec 13, 2019 7.625 7.954 7.311 7.405 5,420 -0.29(-3.83%)
Dec 12, 2019 7.369 8.198 7.201 7.700 13,521 +0.20(+2.67%)
Dec 11, 2019 7.496 7.899 7.200 7.500 3,003 +0.06(+0.79%)
Dec 10, 2019 7.743 7.899 7.309 7.441 2,658 -0.36(-4.60%)
Dec 09, 2019 7.800 7.870 7.310 7.800 4,326 +0.00(+0.01%)
Dec 06, 2019 7.577 7.800 7.348 7.799 2,700 +0.24(+3.11%)
Dec 05, 2019 7.762 7.999 7.410 7.564 6,610 -0.17(-2.20%)
Dec 04, 2019 7.719 7.960 7.719 7.734 5,882 +0.03(+0.43%)
Dec 03, 2019 7.800 8.199 7.352 7.701 9,759 -0.22(-2.83%)
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.