Regulus Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	32.39	32.48	32.39	32.39	32.39	-0.76%	258
Aug 5, 2025	32.64	32.64	32.64	32.64	32.64	0.19%	41
Aug 4, 2025	32.56	32.57	32.56	32.57	32.57	1.26%	297
Aug 1, 2025	32.17	32.17	32.17	32.17	32.17	-0.73%	66
Jul 31, 2025	32.40	32.40	32.40	32.40	32.40	-1.35%	27
Jul 30, 2025	32.80	32.85	32.80	32.85	32.85	-0.48%	140
Jul 29, 2025	33.01	33.01	33.01	33.01	33.01	-0.10%	26
Jul 28, 2025	33.18	33.18	33.04	33.04	33.04	-0.68%	673
Jul 25, 2025	33.12	33.27	32.99	33.27	33.27	0.05%	2,584
Jul 24, 2025	33.25	33.25	33.25	33.25	33.25	-0.32%	115
Jul 23, 2025	33.35	33.35	33.35	33.35	33.35	1.14%	16
Jul 22, 2025	32.84	32.98	32.84	32.98	32.98	1.68%	529
Jul 21, 2025	32.59	32.66	32.43	32.43	32.43	-0.15%	678
Jul 18, 2025	32.48	32.48	32.48	32.48	32.48	-0.26%	65
Jul 17, 2025	32.56	32.56	32.56	32.56	32.56	0.18%	45
Jul 16, 2025	32.51	32.51	32.51	32.51	32.51	0.51%	59
Jul 15, 2025	32.52	32.52	32.34	32.34	32.34	-1.29%	590
Jul 14, 2025	32.76	32.76	32.76	32.76	32.76	-0.19%	249
Jul 11, 2025	32.82	32.82	32.82	32.82	32.82	-0.73%	19
Jul 10, 2025	33.10	33.10	33.07	33.07	33.07	0.47%	2,138
Jul 9, 2025	32.84	32.91	32.84	32.91	32.91	0.24%	581
Jul 8, 2025	32.83	32.89	32.83	32.83	32.83	0.50%	1,135
Jul 7, 2025	32.97	32.97	32.67	32.67	32.67	-1.19%	231
Jul 3, 2025	33.03	33.06	33.03	33.06	33.06	0.22%	323
Jul 2, 2025	32.83	32.99	32.83	32.99	32.99	0.13%	893
Jul 1, 2025	32.83	32.95	32.83	32.95	32.95	1.31%	254
Jun 30, 2025	32.37	32.52	32.37	32.52	32.52	0.59%	3,379
Jun 27, 2025	32.31	32.33	32.21	32.33	32.33	0.08%	1,697
Jun 26, 2025	32.30	32.30	32.30	32.30	32.30	0.68%	27
Jun 25, 2025	32.09	32.09	32.09	32.09	32.09	-0.45%	25
Jun 24, 2025	32.25	32.25	32.23	32.23	32.23	0.95%	276
Jun 23, 2025	31.89	31.93	31.61	31.93	31.93	0.39%	4,147
Jun 20, 2025	31.77	31.80	31.77	31.80	31.80	-0.19%	370
Jun 18, 2025	31.86	31.86	31.86	31.86	31.86	0.08%	303
Jun 17, 2025	31.84	31.84	31.84	31.84	31.84	-1.19%	191
Jun 16, 2025	32.22	32.22	32.22	32.22	32.22	0.99%	116
Jun 13, 2025	32.19	32.19	31.91	31.91	31.91	-1.21%	145
Jun 12, 2025	32.30	32.30	32.30	32.30	32.14	0.62%	21
Jun 11, 2025	32.30	32.30	32.10	32.10	31.95	-0.24%	1,003
Jun 10, 2025	32.16	32.23	32.16	32.18	32.02	0.44%	6,919
Jun 9, 2025	31.98	32.04	31.98	32.04	31.88	0.28%	116
Jun 6, 2025	32.05	32.05	31.95	31.95	31.79	1.03%	561
Jun 5, 2025	31.62	31.62	31.62	31.62	31.47	-0.32%	46
Jun 4, 2025	31.73	31.79	31.72	31.72	31.57	-0.01%	402
Jun 3, 2025	31.73	31.73	31.73	31.73	31.57	0.51%	29
Jun 2, 2025	31.39	31.57	31.39	31.57	31.41	-0.34%	542
May 30, 2025	31.58	31.67	31.58	31.67	31.52	0.17%	175
May 29, 2025	31.54	31.62	31.54	31.62	31.47	0.27%	143
May 28, 2025	31.67	31.67	31.53	31.53	31.38	-0.58%	236
May 27, 2025	31.46	31.72	31.46	31.72	31.56	1.68%	1,445