Neuberger Berman Intrinsic Value Fund A Class (NINAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.03
-0.05 (-0.24%)
Jul 29, 2025, 4:00 PM EDT
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.16% |
| Jul 31, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.90% |
| Jul 30, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.05% |
| Jul 29, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.24% |
| Jul 28, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.09% |
| Jul 25, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.43% |
| Jul 24, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.90% |
| Jul 23, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 1.29% |
| Jul 22, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.58% |
| Jul 21, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.29% |
| Jul 18, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.24% |
| Jul 17, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.12% |
| Jul 16, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.54% |
| Jul 15, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.50% |
| Jul 14, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.29% |
| Jul 11, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -1.14% |
| Jul 10, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.05% |
| Jul 9, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.77% |
| Jul 8, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.82% |
| Jul 7, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -1.43% |
| Jul 3, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.30% |
| Jul 2, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 1.07% |
| Jul 1, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.84% |
| Jun 30, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.35% |
| Jun 27, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.10% |
| Jun 26, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.70% |
| Jun 25, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.45% |
| Jun 24, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.47% |
| Jun 23, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.87% |
| Jun 20, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.46% |
| Jun 18, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.20% |
| Jun 17, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.71% |
| Jun 16, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1.33% |
| Jun 13, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.91% |
| Jun 12, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.40% |
| Jun 11, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.05% |
| Jun 10, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.71% |
| Jun 9, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.02% |
| Jun 6, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.18% |
| Jun 5, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.41% |
| Jun 4, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.36% |
| Jun 3, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 1.98% |
| Jun 2, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.21% |
| May 30, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.31% |
| May 29, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.16% |
| May 28, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.78% |
| May 27, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 2.17% |
| May 23, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.79% |
| May 22, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.16% |
| May 21, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -3.19% |