First Foundation Inc. (FFWM)
NASDAQ: FFWM · Real-Time Price · USD
5.10
+0.32 (6.69%)
Aug 4, 2025, 4:00 PM - Market closed
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 4.76 | 5.15 | 4.75 | 5.10 | 5.10 | 6.69% | 1,411,446 |
| Aug 1, 2025 | 4.85 | 4.85 | 4.59 | 4.78 | 4.78 | -1.85% | 2,684,634 |
| Jul 31, 2025 | 4.88 | 4.93 | 4.68 | 4.87 | 4.87 | - | 2,447,236 |
| Jul 30, 2025 | 4.96 | 5.00 | 4.81 | 4.87 | 4.87 | -1.22% | 1,097,946 |
| Jul 29, 2025 | 5.00 | 5.04 | 4.91 | 4.93 | 4.93 | -1.20% | 876,358 |
| Jul 28, 2025 | 5.00 | 5.01 | 4.88 | 4.99 | 4.99 | 0.40% | 1,587,850 |
| Jul 25, 2025 | 5.11 | 5.11 | 4.93 | 4.97 | 4.97 | -2.74% | 1,195,969 |
| Jul 24, 2025 | 5.37 | 5.37 | 5.11 | 5.11 | 5.11 | -5.02% | 715,268 |
| Jul 23, 2025 | 5.38 | 5.39 | 5.29 | 5.38 | 5.38 | 0.94% | 634,557 |
| Jul 22, 2025 | 5.31 | 5.38 | 5.27 | 5.33 | 5.33 | 0.76% | 550,727 |
| Jul 21, 2025 | 5.39 | 5.45 | 5.28 | 5.29 | 5.29 | -0.94% | 582,035 |
| Jul 18, 2025 | 5.34 | 5.39 | 5.27 | 5.34 | 5.34 | 0.75% | 570,243 |
| Jul 17, 2025 | 5.24 | 5.37 | 5.24 | 5.30 | 5.30 | 1.15% | 848,857 |
| Jul 16, 2025 | 5.24 | 5.32 | 5.12 | 5.24 | 5.24 | 0.58% | 877,272 |
| Jul 15, 2025 | 5.51 | 5.54 | 5.21 | 5.21 | 5.21 | -5.44% | 746,610 |
| Jul 14, 2025 | 5.45 | 5.55 | 5.45 | 5.51 | 5.51 | 0.73% | 702,703 |
| Jul 11, 2025 | 5.51 | 5.56 | 5.45 | 5.47 | 5.47 | -1.80% | 1,226,400 |
| Jul 10, 2025 | 5.50 | 5.63 | 5.48 | 5.57 | 5.57 | 0.72% | 862,363 |
| Jul 9, 2025 | 5.54 | 5.59 | 5.49 | 5.53 | 5.53 | - | 351,706 |
| Jul 8, 2025 | 5.47 | 5.61 | 5.47 | 5.53 | 5.53 | 0.73% | 505,819 |
| Jul 7, 2025 | 5.55 | 5.69 | 5.47 | 5.49 | 5.49 | -1.96% | 899,762 |
| Jul 3, 2025 | 5.59 | 5.72 | 5.50 | 5.60 | 5.60 | 1.27% | 875,397 |
| Jul 2, 2025 | 5.53 | 5.65 | 5.45 | 5.53 | 5.53 | 1.10% | 935,320 |
| Jul 1, 2025 | 5.05 | 5.57 | 5.04 | 5.47 | 5.47 | 7.25% | 1,188,695 |
| Jun 30, 2025 | 5.23 | 5.30 | 5.10 | 5.10 | 5.10 | -2.86% | 531,005 |
| Jun 27, 2025 | 5.20 | 5.27 | 5.17 | 5.25 | 5.25 | 1.35% | 1,320,477 |
| Jun 26, 2025 | 5.05 | 5.19 | 5.05 | 5.18 | 5.18 | 2.98% | 390,384 |
| Jun 25, 2025 | 5.13 | 5.13 | 5.00 | 5.03 | 5.03 | -1.76% | 635,840 |
| Jun 24, 2025 | 5.22 | 5.32 | 5.12 | 5.12 | 5.12 | -0.78% | 1,167,049 |
| Jun 23, 2025 | 5.06 | 5.23 | 5.03 | 5.16 | 5.16 | 1.38% | 868,860 |
| Jun 20, 2025 | 5.17 | 5.27 | 5.09 | 5.09 | 5.09 | -0.59% | 687,034 |
| Jun 18, 2025 | 5.05 | 5.18 | 5.01 | 5.12 | 5.12 | 1.59% | 707,529 |
| Jun 17, 2025 | 5.03 | 5.11 | 4.98 | 5.04 | 5.04 | -0.98% | 600,842 |
| Jun 16, 2025 | 5.34 | 5.34 | 5.07 | 5.09 | 5.09 | -3.05% | 592,972 |
| Jun 13, 2025 | 5.28 | 5.36 | 5.20 | 5.25 | 5.25 | -2.42% | 671,186 |
| Jun 12, 2025 | 5.34 | 5.49 | 5.28 | 5.38 | 5.38 | -0.37% | 413,839 |
| Jun 11, 2025 | 5.48 | 5.52 | 5.39 | 5.40 | 5.40 | -0.37% | 433,408 |
| Jun 10, 2025 | 5.39 | 5.53 | 5.33 | 5.42 | 5.42 | 0.93% | 346,453 |
| Jun 9, 2025 | 5.33 | 5.49 | 5.31 | 5.37 | 5.37 | 1.32% | 459,644 |
| Jun 6, 2025 | 5.19 | 5.34 | 5.17 | 5.30 | 5.30 | 3.92% | 443,621 |
| Jun 5, 2025 | 5.10 | 5.12 | 4.97 | 5.10 | 5.10 | - | 652,402 |
| Jun 4, 2025 | 5.03 | 5.12 | 5.00 | 5.10 | 5.10 | 0.79% | 770,057 |
| Jun 3, 2025 | 4.99 | 5.13 | 4.94 | 5.06 | 5.06 | 0.60% | 598,621 |
| Jun 2, 2025 | 5.13 | 5.14 | 4.97 | 5.03 | 5.03 | -2.52% | 839,184 |
| May 30, 2025 | 5.24 | 5.27 | 5.16 | 5.16 | 5.16 | -1.90% | 625,599 |
| May 29, 2025 | 5.24 | 5.28 | 5.17 | 5.26 | 5.26 | 0.57% | 448,889 |
| May 28, 2025 | 5.35 | 5.39 | 5.23 | 5.23 | 5.23 | -2.97% | 426,791 |
| May 27, 2025 | 5.27 | 5.40 | 5.16 | 5.39 | 5.39 | 4.26% | 495,377 |
| May 23, 2025 | 5.08 | 5.20 | 5.07 | 5.17 | 5.17 | -0.58% | 594,127 |
| May 22, 2025 | 5.12 | 5.27 | 5.12 | 5.20 | 5.20 | 0.58% | 440,454 |