Skip to main content
logo
Adtalem Global Education Inc. (ATGE)
NYSE: ATGE · Real-Time Price · USD
114.77
+0.50 (0.44%)
Aug 1, 2025, 4:00 PM - Market closed

Regulus Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025114.70116.09113.07114.77114.770.44%401,312
Jul 31, 2025113.63114.99112.19114.27114.270.13%360,919
Jul 30, 2025113.90115.06113.19114.12114.120.16%331,915
Jul 29, 2025114.32115.00112.01113.94113.940.10%285,834
Jul 28, 2025115.16115.79111.53113.83113.83-1.12%398,236
Jul 25, 2025114.81116.55113.75115.12115.120.72%304,838
Jul 24, 2025114.19115.22113.07114.30114.30-0.22%276,956
Jul 23, 2025114.50114.73112.15114.55114.55-0.09%289,525
Jul 22, 2025116.15116.91113.74114.65114.65-1.29%525,718
Jul 21, 2025117.06118.13114.50116.15116.15-0.79%424,588
Jul 18, 2025116.65117.92116.05117.08117.080.43%355,244
Jul 17, 2025116.40117.18114.93116.58116.580.05%440,694
Jul 16, 2025117.85118.94114.94116.52116.52-1.13%449,447
Jul 15, 2025119.46120.35116.80117.85117.85-0.77%354,555
Jul 14, 2025118.81119.38116.75118.77118.770.66%285,426
Jul 11, 2025118.39119.50116.87117.99117.99-0.72%283,945
Jul 10, 2025119.91120.41118.85118.85118.85-1.29%385,432
Jul 9, 2025120.43120.52118.83120.40120.400.33%259,255
Jul 8, 2025122.05122.05118.54120.00120.00-1.36%388,911
Jul 7, 2025122.64123.85120.43121.66121.66-1.13%357,608
Jul 3, 2025121.41123.23118.97123.05123.051.00%287,275
Jul 2, 2025123.26124.21118.01121.83121.83-2.07%508,034
Jul 1, 2025126.61127.36123.14124.40124.40-2.22%462,372
Jun 30, 2025128.87129.94126.64127.23127.23-0.98%343,048
Jun 27, 2025124.97130.40124.34128.49128.492.48%1,296,240
Jun 26, 2025124.05125.38120.00125.38125.381.80%348,492
Jun 25, 2025126.80126.80122.56123.16123.16-2.47%333,270
Jun 24, 2025128.80128.80125.57126.28126.28-1.37%398,737
Jun 23, 2025124.85128.37122.73128.03128.032.36%367,606
Jun 20, 2025125.32129.88123.12125.08125.080.47%951,239
Jun 18, 2025122.53125.36122.17124.50124.501.29%423,877
Jun 17, 2025122.94123.76120.52122.91122.91-0.32%318,575
Jun 16, 2025122.60125.98121.97123.31123.311.21%549,248
Jun 13, 2025118.35122.32117.60121.84121.841.58%353,626
Jun 12, 2025120.01121.08118.56119.94119.94-0.08%457,620
Jun 11, 2025119.98120.99119.20120.04120.040.72%361,771
Jun 10, 2025121.52121.52117.11119.18119.18-1.82%382,300
Jun 9, 2025127.47128.30119.28121.39121.39-5.33%551,336
Jun 6, 2025129.62129.90127.28128.23128.230.30%252,837
Jun 5, 2025128.90129.20126.90127.85127.85-1.12%382,480
Jun 4, 2025130.15130.97128.76129.30129.30-0.44%234,884
Jun 3, 2025133.68134.49126.10129.87129.87-2.55%650,836
Jun 2, 2025131.40133.48130.04133.27133.270.94%393,273
May 30, 2025129.26133.17128.57132.03132.031.73%563,279
May 29, 2025131.77131.77128.94129.79129.79-2.16%503,505
May 28, 2025129.00132.95128.50132.65132.652.27%638,231
May 27, 2025129.65130.90128.01129.70129.700.93%413,949
May 23, 2025127.86129.56125.96128.50128.500.03%675,719
May 22, 2025130.95131.45128.10128.46128.46-1.71%294,180
May 21, 2025131.66133.28130.03130.70130.70-1.94%274,506