Regulus Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	34.76	34.81	34.51	34.72	34.72	-0.49%	69,656
Jul 31, 2025	35.13	35.13	34.81	34.89	34.89	-0.67%	42,360
Jul 30, 2025	35.31	35.36	35.05	35.12	35.12	-0.61%	32,164
Jul 29, 2025	35.51	35.51	35.34	35.34	35.34	-0.37%	31,031
Jul 28, 2025	35.74	35.74	35.40	35.47	35.47	-1.61%	30,722
Jul 25, 2025	35.92	36.09	35.82	36.05	36.05	-0.30%	28,283
Jul 24, 2025	36.23	36.37	36.12	36.16	36.16	-0.47%	24,292
Jul 23, 2025	36.01	36.38	36.00	36.33	36.33	2.31%	24,147
Jul 22, 2025	35.37	35.57	35.36	35.51	35.51	0.62%	23,428
Jul 21, 2025	35.28	35.44	35.22	35.29	35.29	0.68%	30,362
Jul 18, 2025	35.34	35.34	35.01	35.05	35.05	-0.09%	24,148
Jul 17, 2025	34.88	35.08	34.88	35.08	35.08	0.52%	17,702
Jul 16, 2025	34.71	34.97	34.62	34.90	34.90	0.32%	144,169
Jul 15, 2025	34.95	34.99	34.78	34.79	34.79	-0.78%	25,475
Jul 14, 2025	34.95	35.16	34.95	35.07	35.07	0.04%	13,246
Jul 11, 2025	35.14	35.17	35.04	35.05	35.05	-1.46%	206,141
Jul 10, 2025	35.41	35.57	35.41	35.57	35.57	-	41,002
Jul 9, 2025	35.53	35.58	35.38	35.57	35.57	0.54%	25,355
Jul 8, 2025	35.29	35.40	35.19	35.38	35.38	0.54%	124,164
Jul 7, 2025	35.34	35.45	35.09	35.19	35.19	-1.18%	72,505
Jul 3, 2025	35.50	35.63	35.50	35.61	35.61	0.11%	34,681
Jul 2, 2025	35.36	35.57	35.26	35.57	35.57	0.34%	61,444
Jul 1, 2025	35.42	35.55	35.40	35.45	35.45	-0.11%	93,164
Jun 30, 2025	35.39	35.58	35.32	35.49	35.49	0.11%	70,677
Jun 27, 2025	35.38	35.67	35.32	35.45	35.45	1.00%	11,299
Jun 26, 2025	35.06	35.16	34.90	35.10	35.10	1.18%	41,427
Jun 25, 2025	34.69	34.79	34.60	34.69	34.69	-0.72%	31,338
Jun 24, 2025	34.76	35.00	34.73	34.94	34.94	1.57%	67,997
Jun 23, 2025	33.91	34.44	33.91	34.40	34.40	0.85%	56,400
Jun 20, 2025	34.47	34.47	34.10	34.11	34.11	-0.99%	35,133
Jun 18, 2025	34.44	34.73	34.44	34.45	34.45	-0.06%	22,778
Jun 17, 2025	34.80	34.81	34.43	34.47	34.47	-1.35%	59,855
Jun 16, 2025	35.09	35.25	34.94	34.94	34.94	0.78%	28,547
Jun 13, 2025	34.74	34.88	34.63	34.67	34.67	-1.31%	12,265
Jun 12, 2025	35.08	35.24	35.08	35.13	35.13	0.77%	12,233
Jun 11, 2025	35.06	35.10	34.85	34.86	34.86	-0.36%	58,444
Jun 10, 2025	35.00	35.08	34.90	34.99	34.99	0.19%	19,250
Jun 9, 2025	34.89	35.05	34.79	34.92	34.92	0.03%	24,084
Jun 6, 2025	34.83	34.97	34.81	34.91	34.91	0.58%	42,265
Jun 5, 2025	34.82	34.92	34.63	34.71	34.71	-0.09%	70,691
Jun 4, 2025	34.69	34.92	34.69	34.74	34.74	0.40%	27,600
Jun 3, 2025	34.54	34.70	34.54	34.60	34.60	-0.83%	49,343
Jun 2, 2025	34.60	34.92	34.56	34.89	34.89	0.93%	12,096
May 30, 2025	34.51	34.66	34.34	34.57	34.57	-0.03%	29,526
May 29, 2025	34.64	34.64	34.42	34.58	34.58	0.64%	33,102
May 28, 2025	34.46	34.57	34.36	34.36	34.36	-1.43%	39,380
May 27, 2025	34.83	34.98	34.80	34.86	34.86	1.54%	46,852
May 23, 2025	33.95	34.49	33.95	34.33	34.33	0.26%	40,981
May 22, 2025	34.13	34.48	34.13	34.24	34.24	0.18%	19,842
May 21, 2025	34.48	34.64	34.18	34.18	34.18	-0.87%	30,548