Regulus Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	34.50	34.61	34.20	34.37	34.37	-0.38%	55,103
Aug 7, 2025	34.77	34.89	34.31	34.50	34.50	-0.46%	138,919
Aug 6, 2025	34.00	35.00	34.00	34.66	34.66	2.00%	157,616
Aug 5, 2025	33.41	34.00	33.17	33.98	33.98	3.57%	146,093
Aug 4, 2025	32.51	32.96	32.51	32.81	32.81	0.61%	111,034
Aug 1, 2025	32.27	32.99	32.27	32.61	32.61	-0.67%	77,419
Jul 31, 2025	32.39	33.14	32.39	32.83	32.83	-0.36%	217,114
Jul 30, 2025	32.76	33.23	32.53	32.95	32.95	0.58%	298,501
Jul 29, 2025	32.77	32.99	32.49	32.76	32.76	0.18%	214,818
Jul 28, 2025	32.62	33.15	32.60	32.70	32.70	0.06%	211,030
Jul 25, 2025	32.91	33.02	32.32	32.68	32.68	-0.40%	141,982
Jul 24, 2025	33.10	33.24	32.76	32.81	32.81	-1.06%	129,694
Jul 23, 2025	32.90	33.30	32.90	33.16	33.16	0.85%	183,513
Jul 22, 2025	33.40	33.70	32.88	32.88	32.88	-1.47%	100,061
Jul 21, 2025	33.78	33.78	33.22	33.37	33.37	-1.21%	72,250
Jul 18, 2025	33.60	34.03	33.46	33.78	33.78	1.17%	189,542
Jul 17, 2025	33.54	33.76	33.24	33.39	33.39	0.51%	138,006
Jul 16, 2025	33.12	33.50	33.12	33.22	33.22	-0.54%	96,254
Jul 15, 2025	33.30	33.63	33.30	33.40	33.40	0.30%	230,492
Jul 14, 2025	33.25	33.52	33.11	33.30	33.30	-0.48%	145,329
Jul 11, 2025	33.86	33.86	33.45	33.46	33.46	-0.62%	104,306
Jul 10, 2025	34.18	34.18	33.67	33.67	33.67	-0.62%	135,441
Jul 9, 2025	34.28	34.35	33.78	33.88	33.88	-1.22%	383,977
Jul 8, 2025	34.53	35.00	34.27	34.30	34.30	-0.78%	219,837
Jul 7, 2025	34.80	35.00	34.52	34.57	34.57	-0.95%	107,955
Jul 4, 2025	34.88	34.91	34.52	34.90	34.90	0.84%	98,071
Jul 3, 2025	34.83	34.90	34.43	34.61	34.61	-0.63%	185,849
Jul 2, 2025	34.46	35.50	34.34	34.83	34.83	0.75%	396,858
Jul 1, 2025	34.00	34.90	33.89	34.57	34.57	0.49%	265,998
Jun 30, 2025	34.22	34.68	34.21	34.40	34.40	0.29%	181,574
Jun 27, 2025	34.49	34.67	34.22	34.30	34.30	-0.06%	147,427
Jun 26, 2025	34.13	34.49	33.94	34.32	34.32	0.67%	137,698
Jun 25, 2025	33.95	34.36	33.89	34.09	34.09	0.44%	283,199
Jun 24, 2025	33.70	34.00	33.43	33.94	33.94	0.95%	155,143
Jun 23, 2025	33.48	33.83	33.12	33.62	33.62	-0.53%	225,189
Jun 20, 2025	33.42	33.80	33.11	33.80	33.80	1.96%	1,375,351
Jun 19, 2025	33.56	33.58	32.86	33.15	33.15	-0.27%	186,027
Jun 18, 2025	33.22	33.37	33.03	33.24	33.24	0.06%	158,507
Jun 17, 2025	32.87	33.42	32.71	33.22	33.22	1.06%	202,818
Jun 16, 2025	32.71	32.87	32.23	32.87	32.87	0.46%	180,052
Jun 13, 2025	32.18	32.72	32.04	32.72	32.72	1.39%	252,699
Jun 12, 2025	32.34	32.37	32.03	32.27	32.27	0.37%	393,874
Jun 11, 2025	32.15	32.46	31.91	32.15	32.15	-0.40%	292,171
Jun 10, 2025	32.42	32.69	31.87	32.28	32.28	-0.43%	224,142
Jun 6, 2025	32.02	32.56	32.02	32.42	32.42	-0.18%	302,274
Jun 5, 2025	33.28	33.37	32.27	32.48	32.48	-2.67%	528,034
Jun 4, 2025	34.98	35.20	32.90	33.37	33.37	-4.41%	803,355
Jun 3, 2025	34.40	34.98	33.94	34.91	34.91	-0.54%	1,192,477
Jun 2, 2025	29.93	35.20	29.85	35.10	35.10	27.59%	2,415,987
May 30, 2025	27.20	27.71	27.12	27.51	27.51	0.59%	219,057