Pinterest, Inc. (BMV:PINS)
Mexico · Delayed Price · Currency is MXN 733.00
+4.50 (0.62%)
At close: Aug 7, 2025, 2:00 PM CST
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 732.00 | 733.00 | 723.00 | 733.00 | - | 0.62% | 1,681 |
| Aug 6, 2025 | 725.00 | 728.50 | 725.00 | 728.50 | - | 0.48% | 847 |
| Aug 5, 2025 | 722.00 | 725.00 | 722.00 | 725.00 | - | -1.76% | 293 |
| Aug 4, 2025 | 725.00 | 738.00 | 725.00 | 738.00 | - | 1.79% | 1,002 |
| Aug 1, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | - | - | - |
| Jul 31, 2025 | 720.00 | 725.00 | 720.00 | 725.00 | - | 0.69% | 109 |
| Jul 30, 2025 | 723.00 | 723.00 | 720.00 | 720.00 | - | 0.77% | 353 |
| Jul 29, 2025 | 714.50 | 714.50 | 714.50 | 714.50 | - | -0.76% | 255 |
| Jul 28, 2025 | 713.50 | 719.98 | 713.50 | 719.98 | - | 2.56% | 247 |
| Jul 25, 2025 | 700.00 | 702.00 | 700.00 | 702.00 | - | -0.28% | 118 |
| Jul 24, 2025 | 702.00 | 704.00 | 702.00 | 704.00 | - | -0.07% | 497 |
| Jul 23, 2025 | 704.50 | 704.50 | 704.50 | 704.50 | - | -0.91% | 163 |
| Jul 22, 2025 | 713.00 | 713.00 | 711.00 | 711.00 | - | 0.14% | 1,502 |
| Jul 21, 2025 | 707.00 | 724.00 | 707.00 | 710.00 | - | 2.90% | 101,761 |
| Jul 18, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | - | 1.40% | 482 |
| Jul 17, 2025 | 671.00 | 680.50 | 671.00 | 680.50 | - | 1.57% | 460 |
| Jul 16, 2025 | 680.00 | 680.00 | 670.00 | 670.00 | - | -2.62% | 50 |
| Jul 15, 2025 | 690.00 | 696.00 | 688.00 | 688.00 | - | 0.88% | 378 |
| Jul 14, 2025 | 682.00 | 682.00 | 682.00 | 682.00 | - | 3.02% | 226 |
| Jul 11, 2025 | 662.00 | 662.00 | 662.00 | 662.00 | - | -0.60% | 312 |
| Jul 10, 2025 | 658.00 | 666.00 | 658.00 | 666.00 | - | -0.30% | 50 |
| Jul 9, 2025 | 666.00 | 668.02 | 666.00 | 668.02 | - | 0.30% | 20 |
| Jul 8, 2025 | 674.00 | 674.00 | 664.00 | 666.00 | - | -1.36% | 597 |
| Jul 7, 2025 | 675.20 | 675.20 | 675.20 | 675.20 | - | -2.14% | 264 |
| Jul 4, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | - | - | - |
| Jul 3, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | - | 2.83% | 19 |
| Jul 2, 2025 | 670.00 | 671.00 | 670.00 | 671.00 | - | -1.32% | 28 |
| Jul 1, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | - | 1.34% | 51 |
| Jun 30, 2025 | 671.00 | 671.00 | 671.00 | 671.00 | - | - | 86 |
| Jun 27, 2025 | 672.00 | 674.00 | 671.00 | 671.00 | - | 1.39% | 201 |
| Jun 26, 2025 | 661.77 | 661.77 | 661.77 | 661.77 | - | -1.23% | 1,550 |
| Jun 25, 2025 | 679.20 | 679.20 | 670.00 | 670.00 | - | -0.30% | 137 |
| Jun 24, 2025 | 656.00 | 672.00 | 656.00 | 672.00 | - | 3.38% | 9,736 |
| Jun 23, 2025 | 650.00 | 660.00 | 650.00 | 650.00 | - | -0.91% | 35,580 |
| Jun 20, 2025 | 656.00 | 656.00 | 652.00 | 655.99 | - | -0.31% | 322 |
| Jun 19, 2025 | 658.00 | 658.00 | 658.00 | 658.00 | - | - | - |
| Jun 18, 2025 | 658.00 | 658.00 | 658.00 | 658.00 | - | -0.15% | 37 |
| Jun 17, 2025 | 658.99 | 658.99 | 658.99 | 658.99 | - | 0.27% | 14,553 |
| Jun 16, 2025 | 657.19 | 657.19 | 657.19 | 657.19 | - | - | 12 |
| Jun 13, 2025 | 657.19 | 657.19 | 657.19 | 657.19 | - | 2.26% | 10 |
| Jun 12, 2025 | 650.00 | 650.00 | 642.65 | 642.65 | - | -2.63% | 161 |
| Jun 11, 2025 | 670.00 | 670.00 | 660.00 | 660.00 | - | -1.27% | 336 |
| Jun 10, 2025 | 659.90 | 668.50 | 659.90 | 668.50 | - | 1.99% | 14,276 |
| Jun 9, 2025 | 659.00 | 659.00 | 655.00 | 655.46 | - | 0.53% | 214 |
| Jun 6, 2025 | 664.00 | 664.00 | 652.00 | 652.00 | - | -0.31% | 70 |
| Jun 5, 2025 | 652.00 | 654.00 | 652.00 | 654.00 | - | 0.64% | 88 |
| Jun 4, 2025 | 636.00 | 649.82 | 636.00 | 649.82 | - | 2.17% | 1,225 |
| Jun 3, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | - | 2.58% | 918 |
| Jun 2, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | - | 4.38% | 10 |
| May 30, 2025 | 598.00 | 598.00 | 593.00 | 594.00 | - | -1.49% | 323 |