Regulus Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 31, 2025	18.28	18.28	18.28	18.28	18.28	-0.92%
Jul 30, 2025	18.45	18.45	18.45	18.45	18.45	-0.97%
Jul 29, 2025	18.63	18.63	18.63	18.63	18.63	0.38%
Jul 28, 2025	18.56	18.56	18.56	18.56	18.56	-1.64%
Jul 25, 2025	18.87	18.87	18.87	18.87	18.87	0.21%
Jul 24, 2025	18.83	18.83	18.83	18.83	18.83	-0.37%
Jul 23, 2025	18.90	18.90	18.90	18.90	18.90	1.67%
Jul 22, 2025	18.59	18.59	18.59	18.59	18.59	0.11%
Jul 21, 2025	18.57	18.57	18.57	18.57	18.57	0.27%
Jul 18, 2025	18.52	18.52	18.52	18.52	18.52	-0.32%
Jul 17, 2025	18.58	18.58	18.58	18.58	18.58	0.70%
Jul 16, 2025	18.45	18.45	18.45	18.45	18.45	0.44%
Jul 15, 2025	18.37	18.37	18.37	18.37	18.37	-0.38%
Jul 14, 2025	18.44	18.44	18.44	18.44	18.44	0.05%
Jul 11, 2025	18.43	18.43	18.43	18.43	18.43	-0.91%
Jul 10, 2025	18.60	18.60	18.60	18.60	18.60	-0.59%
Jul 9, 2025	18.71	18.71	18.71	18.71	18.71	0.59%
Jul 8, 2025	18.60	18.60	18.60	18.60	18.60	0.59%
Jul 7, 2025	18.49	18.49	18.49	18.49	18.49	-0.38%
Jul 3, 2025	18.56	18.56	18.56	18.56	18.56	-0.22%
Jul 2, 2025	18.60	18.60	18.60	18.60	18.60	-0.11%
Jul 1, 2025	18.62	18.62	18.62	18.62	18.62	-0.48%
Jun 30, 2025	18.71	18.71	18.71	18.71	18.71	-0.11%
Jun 27, 2025	18.73	18.73	18.73	18.73	18.73	1.02%
Jun 26, 2025	18.54	18.54	18.54	18.54	18.54	0.87%
Jun 25, 2025	18.38	18.38	18.38	18.38	18.38	-0.54%
Jun 24, 2025	18.48	18.48	18.48	18.48	18.48	1.59%
Jun 23, 2025	18.19	18.19	18.19	18.19	18.19	0.89%
Jun 20, 2025	18.03	18.03	18.03	18.03	18.03	-0.93%
Jun 18, 2025	18.20	18.20	18.20	18.20	18.20	0.11%
Jun 17, 2025	18.18	18.18	18.18	18.18	18.18	-1.57%
Jun 16, 2025	18.47	18.47	18.47	18.47	18.47	0.71%
Jun 13, 2025	18.34	18.34	18.34	18.34	18.34	-1.66%
Jun 12, 2025	18.65	18.65	18.65	18.65	18.65	0.59%
Jun 11, 2025	18.54	18.54	18.54	18.54	18.54	-0.11%
Jun 10, 2025	18.56	18.56	18.56	18.56	18.56	0.05%
Jun 9, 2025	18.55	18.55	18.55	18.55	18.55	0.05%
Jun 6, 2025	18.54	18.54	18.54	18.54	18.54	0.27%
Jun 5, 2025	18.49	18.49	18.49	18.49	18.49	0.05%
Jun 4, 2025	18.48	18.48	18.48	18.48	18.48	0.60%
Jun 3, 2025	18.37	18.37	18.37	18.37	18.37	-0.81%
Jun 2, 2025	18.52	18.52	18.52	18.52	18.52	0.98%
May 30, 2025	18.34	18.34	18.34	18.34	18.34	0.11%
May 29, 2025	18.32	18.32	18.32	18.32	18.32	0.49%
May 28, 2025	18.23	18.23	18.23	18.23	18.23	-1.35%
May 27, 2025	18.48	18.48	18.48	18.48	18.48	1.26%
May 23, 2025	18.25	18.25	18.25	18.25	18.25	0.11%
May 22, 2025	18.23	18.23	18.23	18.23	18.23	0.33%
May 21, 2025	18.17	18.17	18.17	18.17	18.17	-0.76%
May 20, 2025	18.31	18.31	18.31	18.31	18.31	-0.27%