1895 Bancorp of Wisconsin, Inc. (BCOW)
OTCMKTS · Delayed Price · Currency is USD
11.35
+0.05 (0.44%)
Aug 1, 2025, 3:55 PM EDT
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.30 | 11.39 | 11.15 | 11.33 | 11.33 | 0.27% | 12,554 |
| Jul 31, 2025 | 11.30 | 11.34 | 11.30 | 11.30 | 11.30 | 1.39% | 7,272 |
| Jul 30, 2025 | 11.29 | 11.33 | 11.15 | 11.15 | 11.15 | -0.49% | 8,503 |
| Jul 29, 2025 | 10.96 | 11.30 | 10.96 | 11.20 | 11.20 | 1.82% | 9,903 |
| Jul 28, 2025 | 10.70 | 11.01 | 10.70 | 11.00 | 11.00 | 2.90% | 14,406 |
| Jul 25, 2025 | 10.55 | 10.69 | 10.55 | 10.69 | 10.69 | 1.03% | 2,051 |
| Jul 24, 2025 | 10.52 | 10.58 | 10.50 | 10.58 | 10.58 | 1.64% | 4,783 |
| Jul 23, 2025 | 10.36 | 10.64 | 10.36 | 10.41 | 10.41 | 0.58% | 6,024 |
| Jul 22, 2025 | 10.65 | 10.65 | 10.35 | 10.35 | 10.35 | - | 601 |
| Jul 21, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.10% | 101 |
| Jul 18, 2025 | 10.49 | 10.49 | 10.36 | 10.36 | 10.36 | 0.10% | 10,621 |
| Jul 17, 2025 | 10.19 | 10.40 | 10.19 | 10.35 | 10.35 | - | 2,688 |
| Jul 16, 2025 | 10.48 | 10.48 | 10.18 | 10.35 | 10.35 | 0.98% | 6,942 |
| Jul 15, 2025 | 10.48 | 10.48 | 10.25 | 10.25 | 10.25 | -2.38% | 2,859 |
| Jul 14, 2025 | 10.50 | 10.68 | 10.50 | 10.50 | 10.50 | - | 5,510 |
| Jul 11, 2025 | 10.68 | 10.68 | 10.50 | 10.50 | 10.50 | -0.19% | 15,459 |
| Jul 10, 2025 | 10.16 | 10.52 | 10.16 | 10.52 | 10.52 | 3.41% | 30,363 |
| Jul 9, 2025 | 10.14 | 10.17 | 10.14 | 10.17 | 10.17 | 0.37% | 325 |
| Jul 8, 2025 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | -0.14% | 353 |
| Jul 7, 2025 | 10.10 | 10.22 | 10.10 | 10.15 | 10.15 | -0.78% | 2,141 |
| Jul 3, 2025 | 10.07 | 10.23 | 10.07 | 10.23 | 10.23 | 1.39% | 542 |
| Jul 2, 2025 | 10.17 | 10.20 | 10.09 | 10.09 | 10.09 | -1.08% | 3,944 |
| Jul 1, 2025 | 10.16 | 10.21 | 10.16 | 10.20 | 10.20 | - | 11,323 |
| Jun 30, 2025 | 10.15 | 10.23 | 10.15 | 10.20 | 10.20 | 0.29% | 6,277 |
| Jun 27, 2025 | 10.19 | 10.20 | 10.15 | 10.17 | 10.17 | 0.08% | 3,962 |
| Jun 26, 2025 | 10.00 | 10.16 | 10.00 | 10.16 | 10.16 | 1.62% | 3,624 |
| Jun 25, 2025 | 9.97 | 10.00 | 9.97 | 10.00 | 10.00 | -0.40% | 630 |
| Jun 24, 2025 | 10.00 | 10.04 | 10.00 | 10.04 | 10.04 | 0.40% | 13,641 |
| Jun 23, 2025 | 10.00 | 10.00 | 9.96 | 10.00 | 10.00 | 0.50% | 8,145 |
| Jun 20, 2025 | 9.96 | 9.97 | 9.95 | 9.95 | 9.95 | - | 31,378 |
| Jun 18, 2025 | 9.97 | 9.97 | 9.95 | 9.95 | 9.95 | -0.40% | 2,351 |
| Jun 17, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 49 |
| Jun 16, 2025 | 9.95 | 10.00 | 9.95 | 9.99 | 9.99 | 0.40% | 12,336 |
| Jun 13, 2025 | 9.96 | 10.04 | 9.95 | 9.95 | 9.95 | -0.50% | 15,085 |
| Jun 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 32 |
| Jun 11, 2025 | 10.04 | 10.04 | 10.00 | 10.00 | 10.00 | 0.40% | 2,545 |
| Jun 10, 2025 | 10.05 | 10.05 | 9.96 | 9.96 | 9.96 | -0.99% | 18,940 |
| Jun 9, 2025 | 10.06 | 10.09 | 10.06 | 10.06 | 10.06 | -0.30% | 6,140 |
| Jun 6, 2025 | 10.10 | 10.10 | 10.05 | 10.09 | 10.09 | - | 5,690 |
| Jun 5, 2025 | 10.10 | 10.10 | 10.05 | 10.09 | 10.09 | 0.09% | 3,944 |
| Jun 4, 2025 | 10.00 | 10.10 | 10.00 | 10.08 | 10.08 | 1.73% | 3,715 |
| Jun 3, 2025 | 9.92 | 9.93 | 9.90 | 9.91 | 9.91 | -0.40% | 1,877 |
| Jun 2, 2025 | 9.95 | 9.97 | 9.91 | 9.95 | 9.95 | 0.51% | 5,636 |
| May 30, 2025 | 9.90 | 9.90 | 9.87 | 9.90 | 9.90 | - | 5,736 |
| May 29, 2025 | 9.95 | 9.95 | 9.89 | 9.90 | 9.90 | - | 4,120 |
| May 28, 2025 | 9.90 | 9.94 | 9.90 | 9.90 | 9.90 | -0.35% | 1,500 |
| May 27, 2025 | 9.95 | 9.95 | 9.91 | 9.94 | 9.94 | -1.44% | 5,005 |
| May 23, 2025 | 10.05 | 10.08 | 9.92 | 10.08 | 10.08 | 0.30% | 5,607 |
| May 22, 2025 | 9.95 | 10.08 | 9.95 | 10.05 | 10.05 | 0.50% | 3,053 |
| May 21, 2025 | 10.09 | 10.10 | 10.00 | 10.00 | 10.00 | -0.40% | 10,471 |