Skip to main content
logo
Datadog, Inc. (BMV:DDOG)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,550.00
-235.00 (-8.44%)
At close: Aug 1, 2025, 2:00 PM CST

Regulus Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,550.002,550.002,550.002,550.00--8.44%17
Jul 31, 20252,785.002,785.002,785.002,785.00---
Jul 30, 20252,785.002,785.002,785.002,785.00---
Jul 29, 20252,785.002,785.002,785.002,785.00---
Jul 28, 20252,785.002,785.002,785.002,785.00-4.63%8
Jul 25, 20252,661.802,661.802,661.802,661.80---
Jul 24, 20252,661.802,661.802,661.802,661.80---
Jul 23, 20252,664.302,664.302,661.802,661.80--1.41%58
Jul 22, 20252,665.002,700.002,665.002,700.00--0.44%345
Jul 21, 20252,712.002,712.002,712.002,712.00-0.26%46
Jul 18, 20252,716.002,716.002,705.002,705.00-0.22%251
Jul 17, 20252,660.002,699.002,658.002,699.00-2.86%147
Jul 16, 20252,624.002,624.002,624.002,624.00--2.81%11
Jul 15, 20252,700.002,700.002,699.842,699.84-0.61%8
Jul 14, 20252,600.002,683.452,600.002,683.45-4.41%107
Jul 11, 20252,570.002,570.002,570.002,570.00--23
Jul 10, 20252,570.002,570.002,570.002,570.00--2.28%6
Jul 9, 20252,718.002,718.002,630.042,630.04--4.51%101
Jul 8, 20252,737.272,754.242,727.202,754.24--2.95%31
Jul 7, 20252,900.372,910.002,838.002,838.00--0.42%218
Jul 4, 20252,850.002,850.002,850.002,850.00---
Jul 3, 20252,780.772,895.002,780.772,850.00-12.69%9,657
Jul 2, 20252,529.002,529.002,529.002,529.00-2.10%202
Jul 1, 20252,477.002,477.002,477.002,477.00---
Jun 30, 20252,477.002,477.002,477.002,477.00---
Jun 27, 20252,477.002,477.002,477.002,477.00---
Jun 26, 20252,477.002,477.002,477.002,477.00-0.16%20
Jun 25, 20252,473.002,473.002,473.002,473.00---
Jun 24, 20252,473.002,473.002,473.002,473.00---
Jun 23, 20252,473.002,473.002,473.002,473.00---
Jun 20, 20252,500.002,500.002,473.002,473.00--92
Jun 19, 20252,473.002,473.002,473.002,473.00---
Jun 18, 20252,470.002,473.002,470.002,473.00-6.92%2,192
Jun 17, 20252,313.002,313.002,313.002,313.00---
Jun 16, 20252,313.002,313.002,313.002,313.00---
Jun 13, 20252,313.002,313.002,313.002,313.00---
Jun 12, 20252,313.002,313.002,313.002,313.00-1.45%1,100
Jun 11, 20252,255.002,280.002,255.002,280.00--2.36%26
Jun 10, 20252,335.002,335.002,335.002,335.00---
Jun 9, 20252,320.002,335.002,320.002,335.00--0.21%483
Jun 6, 20252,358.002,358.002,340.002,340.00-3.22%2,067
Jun 5, 20252,267.002,267.002,267.002,267.00---
Jun 4, 20252,267.002,267.002,267.002,267.00---
Jun 3, 20252,267.002,267.002,267.002,267.00---
Jun 2, 20252,267.002,267.002,267.002,267.00---
May 30, 20252,267.002,267.002,267.002,267.00---
May 29, 20252,260.002,267.002,260.002,267.00-1.21%1,849
May 28, 20252,240.002,240.002,240.002,240.00---
May 27, 20252,240.002,240.002,240.002,240.00---
May 26, 20252,240.002,240.002,240.002,240.00---