TGS ASA (TGSGY)
OTCMKTS · Delayed Price · Currency is USD
7.48
-0.02 (-0.20%)
Aug 7, 2025, 3:44 PM EDT
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7.45 | 7.58 | 7.45 | 7.48 | 7.48 | -0.20% | 37,924 |
| Aug 6, 2025 | 7.38 | 7.55 | 7.30 | 7.49 | 7.49 | 2.66% | 34,862 |
| Aug 5, 2025 | 7.33 | 7.34 | 7.15 | 7.30 | 7.30 | 1.05% | 35,830 |
| Aug 4, 2025 | 7.34 | 7.34 | 7.17 | 7.22 | 7.22 | -1.37% | 86,162 |
| Aug 1, 2025 | 7.55 | 7.55 | 7.27 | 7.32 | 7.32 | -2.05% | 42,251 |
| Jul 31, 2025 | 7.53 | 7.53 | 7.28 | 7.47 | 7.47 | -1.02% | 33,362 |
| Jul 30, 2025 | 7.70 | 7.70 | 7.52 | 7.55 | 7.55 | -2.89% | 136,964 |
| Jul 29, 2025 | 7.75 | 7.87 | 7.59 | 7.78 | 7.78 | -0.32% | 142,547 |
| Jul 28, 2025 | 7.99 | 8.07 | 7.62 | 7.80 | 7.80 | -2.44% | 265,967 |
| Jul 25, 2025 | 7.73 | 8.06 | 7.58 | 8.00 | 7.84 | 2.63% | 149,680 |
| Jul 24, 2025 | 7.49 | 7.88 | 7.49 | 7.79 | 7.64 | 3.52% | 41,886 |
| Jul 23, 2025 | 7.25 | 7.55 | 7.25 | 7.53 | 7.38 | 2.66% | 45,488 |
| Jul 22, 2025 | 7.39 | 7.39 | 7.30 | 7.33 | 7.19 | -0.81% | 11,190 |
| Jul 21, 2025 | 7.38 | 7.50 | 7.38 | 7.39 | 7.25 | -0.61% | 17,844 |
| Jul 18, 2025 | 7.30 | 7.56 | 7.30 | 7.44 | 7.29 | -0.54% | 12,712 |
| Jul 17, 2025 | 7.50 | 7.56 | 7.28 | 7.48 | 7.33 | -4.19% | 67,075 |
| Jul 16, 2025 | 7.94 | 7.94 | 7.70 | 7.80 | 7.65 | -3.56% | 22,889 |
| Jul 15, 2025 | 8.19 | 8.23 | 8.00 | 8.09 | 7.93 | -0.74% | 13,432 |
| Jul 14, 2025 | 8.12 | 8.27 | 8.10 | 8.15 | 7.99 | 1.24% | 22,373 |
| Jul 11, 2025 | 8.08 | 8.17 | 8.00 | 8.05 | 7.90 | -2.13% | 40,398 |
| Jul 10, 2025 | 8.12 | 8.38 | 7.92 | 8.23 | 8.07 | 1.29% | 20,897 |
| Jul 9, 2025 | 7.89 | 8.15 | 7.89 | 8.12 | 7.96 | 1.00% | 10,799 |
| Jul 8, 2025 | 7.90 | 8.04 | 7.60 | 8.04 | 7.89 | -8.50% | 49,624 |
| Jul 7, 2025 | 8.55 | 8.98 | 8.55 | 8.79 | 8.62 | -3.44% | 17,822 |
| Jul 3, 2025 | 9.00 | 9.15 | 8.91 | 9.10 | 8.93 | 2.51% | 5,727 |
| Jul 2, 2025 | 8.56 | 9.03 | 8.56 | 8.88 | 8.71 | 4.44% | 39,806 |
| Jul 1, 2025 | 8.65 | 8.67 | 8.45 | 8.50 | 8.34 | -1.96% | 31,799 |
| Jun 30, 2025 | 8.65 | 8.75 | 8.55 | 8.67 | 8.50 | -1.14% | 28,079 |
| Jun 27, 2025 | 8.97 | 8.97 | 8.75 | 8.77 | 8.60 | -0.57% | 25,612 |
| Jun 26, 2025 | 8.90 | 9.00 | 8.78 | 8.82 | 8.65 | 1.38% | 66,205 |
| Jun 25, 2025 | 9.00 | 9.00 | 8.60 | 8.70 | 8.53 | 0.81% | 250,032 |
| Jun 24, 2025 | 9.04 | 9.15 | 8.50 | 8.63 | 8.46 | -7.00% | 652,285 |
| Jun 23, 2025 | 9.23 | 10.12 | 8.76 | 9.28 | 9.10 | -3.98% | 604,531 |
| Jun 20, 2025 | 8.41 | 9.90 | 8.41 | 9.67 | 9.48 | 11.61% | 146,583 |
| Jun 18, 2025 | 8.93 | 8.94 | 8.66 | 8.66 | 8.49 | -3.47% | 3,262 |
| Jun 17, 2025 | 8.92 | 9.00 | 8.84 | 8.97 | 8.80 | 3.47% | 4,484 |
| Jun 16, 2025 | 8.64 | 8.71 | 8.64 | 8.67 | 8.50 | 3.46% | 3,477 |
| Jun 13, 2025 | 8.50 | 8.93 | 8.38 | 8.38 | 8.22 | -7.10% | 23,326 |
| Jun 12, 2025 | 8.70 | 9.02 | 8.60 | 9.02 | 8.85 | 5.50% | 2,905 |
| Jun 11, 2025 | 8.70 | 8.70 | 8.55 | 8.55 | 8.39 | -0.22% | 12,269 |
| Jun 10, 2025 | 8.26 | 8.70 | 8.26 | 8.57 | 8.40 | 4.63% | 2,138 |
| Jun 9, 2025 | 7.79 | 8.63 | 7.75 | 8.19 | 8.03 | 1.74% | 3,078 |
| Jun 6, 2025 | 8.22 | 8.23 | 8.05 | 8.05 | 7.90 | 1.13% | 2,366 |
| Jun 5, 2025 | 8.09 | 8.41 | 7.95 | 7.96 | 7.81 | -3.16% | 2,276 |
| Jun 4, 2025 | 8.30 | 8.36 | 8.17 | 8.22 | 8.06 | 0.67% | 1,943 |
| Jun 3, 2025 | 7.97 | 8.18 | 7.97 | 8.17 | 8.01 | -4.69% | 3,240 |
| Jun 2, 2025 | 8.59 | 8.59 | 8.12 | 8.57 | 8.40 | 1.99% | 1,050 |
| May 30, 2025 | 8.00 | 8.40 | 7.95 | 8.40 | 8.24 | -3.56% | 1,770 |
| May 29, 2025 | 8.53 | 8.71 | 7.99 | 8.71 | 8.54 | 1.87% | 1,489 |
| May 28, 2025 | 8.24 | 8.55 | 8.13 | 8.55 | 8.39 | 6.21% | 2,883 |