Regulus Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.68	2.68	2.62	2.64	2.64	-1.49%	75,376
Jul 31, 2025	2.66	2.70	2.65	2.68	2.68	-	25,212
Jul 30, 2025	2.69	2.69	2.65	2.68	2.68	-0.37%	31,938
Jul 29, 2025	2.69	2.69	2.67	2.69	2.69	-	8,142
Jul 28, 2025	2.69	2.70	2.66	2.69	2.69	-	28,851
Jul 25, 2025	2.71	2.71	2.65	2.69	2.69	-0.37%	46,812
Jul 24, 2025	2.68	2.71	2.66	2.70	2.70	0.75%	63,105
Jul 23, 2025	2.71	2.71	2.67	2.68	2.68	-1.47%	41,995
Jul 22, 2025	2.73	2.73	2.67	2.72	2.72	-0.37%	33,528
Jul 21, 2025	2.72	2.73	2.69	2.73	2.73	0.74%	46,262
Jul 18, 2025	2.73	2.73	2.71	2.71	2.71	-0.73%	23,590
Jul 17, 2025	2.72	2.73	2.71	2.73	2.73	0.74%	43,804
Jul 16, 2025	2.66	2.73	2.66	2.71	2.71	1.88%	81,382
Jul 15, 2025	2.68	2.68	2.65	2.66	2.66	-0.37%	43,071
Jul 14, 2025	2.69	2.70	2.63	2.67	2.67	-0.74%	40,226
Jul 11, 2025	2.71	2.72	2.67	2.69	2.69	0.37%	38,148
Jul 10, 2025	2.72	2.72	2.67	2.68	2.68	0.37%	19,846
Jul 9, 2025	2.71	2.72	2.65	2.67	2.67	0.38%	19,088
Jul 8, 2025	2.64	2.71	2.64	2.66	2.66	0.76%	16,536
Jul 7, 2025	2.68	2.69	2.64	2.64	2.64	-1.49%	57,714
Jul 4, 2025	2.59	2.68	2.55	2.68	2.68	3.47%	120,716
Jul 3, 2025	2.58	2.59	2.54	2.59	2.59	-0.38%	22,386
Jul 2, 2025	2.55	2.60	2.53	2.60	2.60	1.96%	35,783
Jul 1, 2025	2.55	2.62	2.51	2.55	2.55	1.19%	103,159
Jun 30, 2025	2.57	2.57	2.51	2.52	2.52	0.40%	84,191
Jun 27, 2025	2.57	2.58	2.51	2.51	2.51	-2.33%	60,083
Jun 26, 2025	2.54	2.61	2.51	2.57	2.57	2.39%	81,398
Jun 25, 2025	2.50	2.54	2.49	2.51	2.51	0.40%	40,022
Jun 24, 2025	2.40	2.58	2.40	2.50	2.50	5.04%	111,984
Jun 23, 2025	2.36	2.44	2.36	2.38	2.38	1.28%	173,361
Jun 20, 2025	2.51	2.57	2.35	2.35	2.35	-6.00%	1,281,182
Jun 18, 2025	2.57	2.63	2.46	2.50	2.50	-2.34%	230,122
Jun 17, 2025	2.62	2.63	2.53	2.56	2.56	-1.92%	98,321
Jun 16, 2025	2.63	2.74	2.60	2.61	2.61	0.38%	89,040
Jun 13, 2025	2.68	2.70	2.58	2.60	2.60	-4.06%	98,873
Jun 12, 2025	2.69	2.74	2.69	2.71	2.71	0.74%	21,582
Jun 11, 2025	2.82	2.82	2.69	2.69	2.69	-2.89%	66,062
Jun 10, 2025	2.78	2.86	2.77	2.77	2.77	-0.36%	42,287
Jun 9, 2025	2.78	2.88	2.78	2.78	2.78	-	65,943
Jun 6, 2025	2.88	2.88	2.75	2.78	2.78	-1.77%	50,516
Jun 5, 2025	2.80	2.89	2.80	2.83	2.83	2.54%	121,615
Jun 4, 2025	2.73	2.83	2.71	2.76	2.76	0.73%	70,861
Jun 3, 2025	2.75	2.78	2.69	2.74	2.74	-2.14%	103,585
Jun 2, 2025	2.84	2.84	2.76	2.80	2.80	-2.44%	97,582
May 30, 2025	2.90	2.90	2.83	2.87	2.87	-2.05%	30,734
May 29, 2025	2.92	2.93	2.79	2.93	2.93	0.34%	140,353
May 28, 2025	2.90	2.94	2.89	2.92	2.92	0.69%	39,026
May 27, 2025	2.91	2.91	2.88	2.90	2.90	-0.34%	57,231
May 26, 2025	2.91	2.95	2.90	2.91	2.91	-	28,686
May 23, 2025	2.87	2.91	2.85	2.91	2.91	0.34%	44,284