Pardee Resources Company (PDER)
OTCMKTS · Delayed Price · Currency is USD
290.00
+3.50 (1.22%)
Aug 1, 2025, 3:54 PM EDT
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 289.00 | 298.75 | 285.00 | 290.00 | 290.00 | 1.22% | 472 |
| Jul 31, 2025 | 300.00 | 300.00 | 285.00 | 286.50 | 286.50 | -4.50% | 97 |
| Jul 30, 2025 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | -3.23% | 103 |
| Jul 29, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 3.33% | 218 |
| Jul 28, 2025 | 305.00 | 310.00 | 300.00 | 300.00 | 300.00 | -1.64% | 102 |
| Jul 25, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 1.67% | 15 |
| Jul 24, 2025 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | - | 419 |
| Jul 23, 2025 | 299.00 | 300.00 | 299.00 | 300.00 | 300.00 | 1.35% | 560 |
| Jul 22, 2025 | 300.01 | 300.01 | 296.00 | 296.00 | 296.00 | -1.33% | 288 |
| Jul 21, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 180 |
| Jul 18, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 17, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 16, 2025 | 300.00 | 300.00 | 299.25 | 300.00 | 300.00 | 0.17% | 406 |
| Jul 15, 2025 | 299.03 | 305.00 | 299.03 | 299.50 | 299.50 | -1.16% | 21 |
| Jul 14, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - | - |
| Jul 11, 2025 | 303.00 | 305.00 | 303.00 | 303.00 | 303.00 | 0.83% | 60 |
| Jul 10, 2025 | 300.51 | 300.51 | 300.51 | 300.51 | 300.51 | 0.17% | 2 |
| Jul 9, 2025 | 300.21 | 300.21 | 300.00 | 300.00 | 300.00 | -0.17% | 13 |
| Jul 8, 2025 | 300.51 | 300.51 | 300.51 | 300.51 | 300.51 | 0.17% | 2 |
| Jul 7, 2025 | 299.01 | 300.00 | 299.00 | 300.00 | 300.00 | - | 152 |
| Jul 3, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 34 |
| Jul 2, 2025 | 300.00 | 300.00 | 299.75 | 300.00 | 300.00 | 0.33% | 202 |
| Jul 1, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | - |
| Jun 30, 2025 | 286.00 | 299.00 | 286.00 | 299.00 | 299.00 | 5.28% | 72 |
| Jun 27, 2025 | 297.00 | 302.75 | 284.00 | 284.00 | 284.00 | -6.27% | 153 |
| Jun 26, 2025 | 300.00 | 303.00 | 295.00 | 303.00 | 303.00 | 1.00% | 264 |
| Jun 25, 2025 | 300.00 | 300.00 | 299.75 | 300.00 | 300.00 | -0.99% | 34 |
| Jun 24, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - | - |
| Jun 23, 2025 | 310.00 | 310.00 | 301.51 | 303.00 | 303.00 | 1.00% | 33 |
| Jun 20, 2025 | 300.00 | 310.00 | 300.00 | 300.00 | 300.00 | - | 6 |
| Jun 18, 2025 | 304.75 | 304.75 | 300.00 | 300.00 | 300.00 | - | 7 |
| Jun 17, 2025 | 300.00 | 300.00 | 299.75 | 300.00 | 300.00 | - | 109 |
| Jun 16, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 5 |
| Jun 13, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 149 |
| Jun 12, 2025 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | -0.41% | 98 |
| Jun 11, 2025 | 301.25 | 301.25 | 301.25 | 301.25 | 301.25 | -1.23% | 2 |
| Jun 10, 2025 | 305.00 | 305.00 | 304.75 | 305.00 | 305.00 | - | 32 |
| Jun 9, 2025 | 300.00 | 305.00 | 300.00 | 305.00 | 305.00 | 1.67% | 43 |
| Jun 6, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 1 |
| Jun 5, 2025 | 300.00 | 300.00 | 299.00 | 299.99 | 299.99 | - | 610 |
| Jun 4, 2025 | 308.00 | 308.00 | 295.00 | 300.00 | 300.00 | -3.22% | 132 |
| Jun 3, 2025 | 309.99 | 309.99 | 309.99 | 309.99 | 309.99 | - | 2 |
| Jun 2, 2025 | 310.00 | 311.00 | 305.01 | 310.00 | 310.00 | 3.33% | 200 |
| May 30, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -1.56% | 209 |
| May 29, 2025 | 307.00 | 307.00 | 304.75 | 304.75 | 302.93 | -1.69% | 255 |
| May 28, 2025 | 317.00 | 317.00 | 291.00 | 310.00 | 308.15 | -2.21% | 235 |
| May 27, 2025 | 322.00 | 322.00 | 317.00 | 317.00 | 315.11 | -1.55% | 44 |
| May 23, 2025 | 317.50 | 322.00 | 317.00 | 322.00 | 320.08 | - | 28 |
| May 22, 2025 | 315.00 | 322.00 | 315.00 | 322.00 | 320.08 | - | 31 |
| May 21, 2025 | 322.00 | 324.00 | 321.75 | 322.00 | 320.08 | 0.63% | 156 |