Regulus Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	40.08	40.08	40.08	40.08	40.08	-	-
Aug 1, 2025	40.08	40.08	40.08	40.08	40.08	-	-
Jul 31, 2025	40.08	40.08	40.08	40.08	40.08	-	-
Jul 30, 2025	40.08	40.08	40.08	40.08	40.08	-	-
Jul 29, 2025	40.08	40.08	40.08	40.08	40.08	-	-
Jul 28, 2025	40.08	40.08	40.08	40.08	40.08	-	-
Jul 25, 2025	40.08	40.08	40.08	40.08	40.08	-	-
Jul 24, 2025	40.08	40.08	40.08	40.08	40.08	-	1
Jul 23, 2025	40.08	40.08	40.08	40.08	40.08	-	-
Jul 22, 2025	40.08	40.08	40.08	40.08	40.08	-	-
Jul 21, 2025	40.08	40.08	40.08	40.08	40.08	-	5
Jul 18, 2025	40.08	40.08	40.08	40.08	40.08	-	-
Jul 17, 2025	40.08	40.08	40.08	40.08	40.08	-	-
Jul 16, 2025	40.08	40.08	40.08	40.08	40.08	-	-
Jul 15, 2025	40.08	40.08	40.08	40.08	40.08	-	-
Jul 14, 2025	40.08	40.08	40.08	40.08	40.08	-	-
Jul 11, 2025	40.08	40.08	40.08	40.08	40.08	-5.23%	300
Jul 10, 2025	42.29	42.29	42.29	42.29	42.29	-	-
Jul 9, 2025	42.29	42.29	42.29	42.29	42.29	-	-
Jul 8, 2025	42.29	42.29	42.29	42.29	42.29	-	-
Jul 7, 2025	42.29	42.29	42.29	42.29	42.29	-	-
Jul 3, 2025	42.29	42.29	42.29	42.29	42.29	-	-
Jul 2, 2025	42.29	42.29	42.29	42.29	42.29	-	-
Jul 1, 2025	42.29	42.29	42.29	42.29	42.29	-	-
Jun 30, 2025	42.29	42.29	42.29	42.29	42.29	-	-
Jun 27, 2025	42.29	42.29	42.29	42.29	42.29	-	-
Jun 26, 2025	42.29	42.29	42.29	42.29	42.29	-	1,984
Jun 25, 2025	42.29	42.29	42.29	42.29	42.29	-	-
Jun 24, 2025	42.29	42.29	42.29	42.29	42.29	-	3,729
Jun 23, 2025	42.29	42.29	42.29	42.29	42.29	-	-
Jun 20, 2025	42.29	42.29	42.29	42.29	42.29	-	-
Jun 18, 2025	42.29	42.29	42.29	42.29	42.29	-	-
Jun 17, 2025	42.29	42.29	42.29	42.29	42.29	-	-
Jun 16, 2025	42.29	42.29	42.29	42.29	42.29	-	-
Jun 13, 2025	42.29	42.29	42.29	42.29	42.29	-	-
Jun 12, 2025	42.29	42.29	42.29	42.29	42.29	-	1,926
Jun 11, 2025	42.29	42.29	42.29	42.29	42.29	-	-
Jun 10, 2025	42.29	42.29	42.29	42.29	42.29	-	-
Jun 9, 2025	42.29	42.29	42.29	42.29	42.29	-	-
Jun 6, 2025	42.29	42.29	42.29	42.29	42.29	-	-
Jun 5, 2025	42.29	42.29	42.29	42.29	42.29	-	-
Jun 4, 2025	42.29	42.29	42.29	42.29	42.29	-	-
Jun 3, 2025	42.29	42.29	42.29	42.29	42.29	-	-
Jun 2, 2025	42.29	42.29	42.29	42.29	42.29	-	-
May 30, 2025	42.29	42.29	42.29	42.29	42.29	-	-
May 29, 2025	42.29	42.29	42.29	42.29	42.29	-	-
May 28, 2025	42.29	42.29	42.29	42.29	42.29	-	-
May 27, 2025	42.29	42.29	42.29	42.29	42.29	-	-
May 23, 2025	42.29	42.29	42.29	42.29	42.29	-	9
May 22, 2025	42.29	42.29	42.29	42.29	42.29	-	-