Regulus Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	15.73	15.91	15.52	15.72	15.72	-	487,300
Aug 4, 2025	16.11	16.29	15.70	15.72	15.72	-2.00%	363,800
Aug 1, 2025	16.19	16.49	16.00	16.04	16.04	-0.43%	652,200
Jul 31, 2025	16.51	16.73	16.11	16.11	16.11	-2.83%	705,400
Jul 30, 2025	16.12	16.66	16.02	16.58	16.58	2.28%	620,800
Jul 29, 2025	16.39	16.56	16.12	16.21	16.21	-1.10%	405,100
Jul 28, 2025	16.79	16.88	16.39	16.39	16.39	-2.21%	498,600
Jul 25, 2025	16.89	16.89	16.51	16.76	16.76	-0.95%	576,000
Jul 24, 2025	17.11	17.11	16.75	16.92	16.92	-1.51%	370,400
Jul 23, 2025	16.75	17.41	16.73	17.18	17.18	2.57%	395,300
Jul 22, 2025	16.65	16.95	16.65	16.75	16.75	0.24%	344,400
Jul 21, 2025	16.91	17.21	16.66	16.71	16.71	-1.59%	427,900
Jul 18, 2025	17.28	17.51	16.90	16.98	16.98	-1.74%	433,800
Jul 17, 2025	17.50	17.53	17.22	17.28	17.28	-1.03%	433,400
Jul 16, 2025	17.42	17.52	17.18	17.46	17.46	0.23%	309,000
Jul 15, 2025	17.43	17.61	17.20	17.42	17.42	-0.06%	509,800
Jul 14, 2025	17.69	17.78	17.37	17.43	17.43	-1.58%	772,000
Jul 11, 2025	18.22	18.68	17.65	17.71	17.71	-3.85%	1,107,300
Jul 10, 2025	17.37	18.72	17.28	18.42	18.42	2.91%	952,700
Jul 9, 2025	18.07	18.11	17.72	17.90	17.90	-0.94%	360,700
Jul 8, 2025	18.20	18.20	17.86	18.07	18.07	0.50%	297,800
Jul 7, 2025	18.17	18.25	17.98	17.98	17.98	-0.50%	271,400
Jul 4, 2025	18.25	18.25	18.05	18.07	18.07	-0.50%	162,200
Jul 3, 2025	18.09	18.37	17.99	18.16	18.16	0.39%	407,100
Jul 2, 2025	18.10	18.26	17.97	18.09	18.09	-0.06%	256,100
Jul 1, 2025	18.21	18.36	17.90	18.10	18.10	-0.66%	562,600
Jun 30, 2025	18.28	18.40	18.10	18.22	18.22	0.11%	290,300
Jun 27, 2025	18.24	18.25	17.94	18.20	18.20	-0.22%	278,200
Jun 26, 2025	18.03	18.24	17.84	18.24	18.24	2.07%	368,300
Jun 25, 2025	18.11	18.14	17.81	17.87	17.87	-0.78%	263,500
Jun 24, 2025	18.40	18.40	17.96	18.01	18.01	-1.58%	382,100
Jun 23, 2025	18.19	18.39	17.95	18.30	18.30	0.60%	383,200
Jun 20, 2025	18.36	18.44	18.02	18.19	18.19	-1.03%	1,117,200
Jun 18, 2025	18.38	18.93	18.28	18.38	18.38	-0.54%	271,100
Jun 17, 2025	18.81	19.07	18.32	18.48	18.48	-2.27%	320,000
Jun 16, 2025	19.20	19.30	18.90	18.91	18.91	-0.89%	300,200
Jun 13, 2025	18.95	19.10	18.58	19.08	19.08	0.85%	431,700
Jun 12, 2025	18.89	19.08	18.53	18.92	18.92	0.21%	458,200
Jun 11, 2025	18.88	19.01	18.50	18.88	18.88	1.02%	438,000
Jun 10, 2025	18.75	18.85	18.38	18.69	18.69	0.05%	254,500
Jun 9, 2025	18.49	18.68	18.09	18.68	18.68	1.08%	341,700
Jun 6, 2025	18.53	18.69	18.41	18.48	18.48	-0.91%	322,400
Jun 5, 2025	19.35	19.42	18.55	18.65	18.65	-1.06%	590,000
Jun 4, 2025	19.34	19.59	18.82	18.85	18.85	-2.28%	363,800
Jun 3, 2025	18.73	19.31	18.73	19.29	19.29	2.50%	335,100
Jun 2, 2025	19.25	19.28	18.71	18.82	18.82	-2.23%	358,900
May 30, 2025	19.82	19.90	19.09	19.25	19.25	-2.83%	610,700
May 29, 2025	19.88	20.23	19.60	19.81	19.81	0.25%	461,200
May 28, 2025	19.80	19.89	19.43	19.76	19.76	-0.45%	325,900
May 27, 2025	19.30	19.85	19.03	19.85	19.85	4.36%	804,300