Fastly, Inc. (LON:0A3P)
London · Delayed Price · Currency is GBP · Price in USD 6.48
+0.06 (0.92%)
At close: Aug 4, 2025
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 6.52 | 6.55 | 6.44 | 6.48 | 6.48 | 0.92% | 2,033 |
| Aug 1, 2025 | 6.53 | 6.58 | 6.29 | 6.42 | 6.42 | -7.06% | 10,248 |
| Jul 31, 2025 | 6.95 | 6.95 | 6.86 | 6.91 | 6.91 | -1.43% | 2,767 |
| Jul 30, 2025 | 6.98 | 7.04 | 6.88 | 7.01 | 7.01 | -0.23% | 456 |
| Jul 29, 2025 | 7.29 | 7.32 | 6.90 | 7.03 | 7.03 | -4.69% | 6,081 |
| Jul 28, 2025 | 7.23 | 7.37 | 7.15 | 7.37 | 7.37 | 4.04% | 3,096 |
| Jul 25, 2025 | 7.18 | 7.19 | 7.09 | 7.09 | 7.09 | -1.17% | 4,039 |
| Jul 24, 2025 | 7.20 | 7.31 | 7.17 | 7.17 | 7.17 | -0.78% | 1,048 |
| Jul 23, 2025 | 7.16 | 7.35 | 7.08 | 7.23 | 7.23 | -0.06% | 1,832 |
| Jul 22, 2025 | 7.08 | 7.28 | 7.08 | 7.23 | 7.23 | 0.89% | 3,783 |
| Jul 21, 2025 | 7.15 | 7.29 | 7.15 | 7.17 | 7.17 | 2.14% | 3,429 |
| Jul 18, 2025 | 6.88 | 7.02 | 6.80 | 7.02 | 7.02 | 2.24% | 4,185 |
| Jul 17, 2025 | 6.86 | 6.95 | 6.81 | 6.86 | 6.86 | 1.48% | 11,283 |
| Jul 16, 2025 | 6.89 | 6.89 | 6.68 | 6.76 | 6.76 | -1.08% | 1,109 |
| Jul 15, 2025 | 6.86 | 6.89 | 6.71 | 6.84 | 6.84 | 0.53% | 7,018 |
| Jul 14, 2025 | 6.71 | 6.82 | 6.69 | 6.80 | 6.80 | 0.06% | 8,141 |
| Jul 11, 2025 | 6.81 | 6.87 | 6.75 | 6.80 | 6.80 | -2.91% | 2,962 |
| Jul 10, 2025 | 7.13 | 7.13 | 6.95 | 7.00 | 7.00 | -2.91% | 1,098 |
| Jul 9, 2025 | 7.31 | 7.33 | 7.16 | 7.21 | 7.21 | -1.12% | 2,209 |
| Jul 8, 2025 | 7.12 | 7.37 | 7.07 | 7.29 | 7.29 | 3.55% | 1,503 |
| Jul 7, 2025 | 7.00 | 7.08 | 6.91 | 7.04 | 7.04 | -0.06% | 3,081 |
| Jul 3, 2025 | 7.08 | 7.17 | 6.95 | 7.05 | 7.05 | 2.23% | 3,432 |
| Jul 2, 2025 | 6.94 | 7.00 | 6.89 | 6.89 | 6.89 | -1.96% | 2,729 |
| Jul 1, 2025 | 6.97 | 7.03 | 6.87 | 7.03 | 7.03 | -0.42% | 821 |
| Jun 30, 2025 | 7.00 | 7.06 | 6.93 | 7.06 | 7.06 | 1.57% | 2,205 |
| Jun 27, 2025 | 7.08 | 7.08 | 6.89 | 6.95 | 6.95 | 1.24% | 5,603 |
| Jun 26, 2025 | 6.86 | 6.93 | 6.75 | 6.87 | 6.87 | -1.15% | 619 |
| Jun 25, 2025 | 7.00 | 7.08 | 6.91 | 6.95 | 6.95 | -1.08% | 7,195 |
| Jun 24, 2025 | 6.94 | 7.02 | 6.85 | 7.02 | 7.02 | 4.93% | 599 |
| Jun 23, 2025 | 6.77 | 6.77 | 6.56 | 6.69 | 6.69 | 0.18% | 3,690 |
| Jun 20, 2025 | 6.90 | 6.91 | 6.66 | 6.68 | 6.68 | -1.85% | 3,347 |
| Jun 18, 2025 | 6.55 | 6.84 | 6.55 | 6.81 | 6.81 | 2.83% | 5,385 |
| Jun 17, 2025 | 6.99 | 6.99 | 6.58 | 6.62 | 6.62 | -7.60% | 31,473 |
| Jun 16, 2025 | 7.10 | 7.24 | 7.07 | 7.16 | 7.16 | -1.55% | 3,124 |
| Jun 13, 2025 | 7.47 | 7.50 | 7.04 | 7.28 | 7.28 | -9.12% | 15,559 |
| Jun 12, 2025 | 7.87 | 8.01 | 7.87 | 8.01 | 8.01 | -0.07% | 6,306 |
| Jun 11, 2025 | 8.00 | 8.20 | 8.00 | 8.01 | 8.01 | 0.12% | 1,496 |
| Jun 10, 2025 | 8.37 | 8.37 | 8.00 | 8.00 | 8.00 | -2.08% | 8,025 |
| Jun 9, 2025 | 7.72 | 8.26 | 7.72 | 8.17 | 8.17 | 5.99% | 37,761 |
| Jun 6, 2025 | 7.65 | 7.76 | 7.65 | 7.71 | 7.71 | -0.01% | 3,343 |
| Jun 5, 2025 | 7.77 | 7.77 | 7.70 | 7.71 | 7.71 | 0.67% | 3,405 |
| Jun 4, 2025 | 7.80 | 7.80 | 7.64 | 7.66 | 7.66 | 0.24% | 4,086 |
| Jun 3, 2025 | 7.37 | 7.72 | 7.34 | 7.64 | 7.64 | 3.19% | 3,436 |
| Jun 2, 2025 | 7.27 | 7.46 | 7.24 | 7.41 | 7.41 | 2.56% | 1,603 |
| May 30, 2025 | 7.31 | 7.37 | 7.18 | 7.22 | 7.22 | -1.92% | 2,084 |
| May 29, 2025 | 7.39 | 7.43 | 7.33 | 7.36 | 7.36 | -0.14% | 3,396 |
| May 28, 2025 | 7.42 | 7.45 | 7.29 | 7.37 | 7.37 | 0.16% | 962 |
| May 27, 2025 | 7.30 | 7.43 | 7.27 | 7.36 | 7.36 | 1.50% | 613 |
| May 23, 2025 | 7.19 | 7.29 | 7.17 | 7.25 | 7.25 | -3.58% | 726 |
| May 22, 2025 | 7.30 | 7.54 | 7.30 | 7.52 | 7.52 | 1.95% | 1,639 |