Gorilla Technology Group Inc. (GRRR)
NASDAQ: GRRR · Real-Time Price · USD
15.73
-0.57 (-3.50%)
At close: Aug 7, 2025, 4:00 PM
15.77
+0.04 (0.25%)
After-hours: Aug 7, 2025, 7:57 PM EDT
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 16.32 | 16.57 | 15.41 | 15.73 | 15.73 | -3.50% | 889,717 |
| Aug 6, 2025 | 16.35 | 16.50 | 16.03 | 16.30 | 16.30 | -0.06% | 465,235 |
| Aug 5, 2025 | 16.33 | 16.66 | 16.07 | 16.31 | 16.31 | -0.49% | 490,434 |
| Aug 4, 2025 | 16.08 | 16.53 | 15.95 | 16.39 | 16.39 | 2.57% | 589,821 |
| Aug 1, 2025 | 15.95 | 16.22 | 15.49 | 15.98 | 15.98 | -3.47% | 965,427 |
| Jul 31, 2025 | 16.04 | 16.96 | 16.01 | 16.56 | 16.56 | 1.50% | 816,428 |
| Jul 30, 2025 | 16.67 | 17.15 | 16.13 | 16.31 | 16.31 | -2.68% | 1,001,671 |
| Jul 29, 2025 | 17.14 | 17.14 | 16.45 | 16.76 | 16.76 | -3.29% | 1,214,528 |
| Jul 28, 2025 | 17.96 | 18.05 | 17.05 | 17.33 | 17.33 | -2.23% | 1,014,829 |
| Jul 25, 2025 | 17.80 | 17.86 | 17.48 | 17.73 | 17.73 | -0.20% | 851,417 |
| Jul 24, 2025 | 18.35 | 18.46 | 17.75 | 17.76 | 17.76 | -3.22% | 990,702 |
| Jul 23, 2025 | 18.13 | 18.61 | 17.92 | 18.35 | 18.35 | 2.23% | 1,033,718 |
| Jul 22, 2025 | 17.80 | 18.27 | 17.48 | 17.95 | 17.95 | 0.45% | 1,785,689 |
| Jul 21, 2025 | 19.10 | 19.47 | 17.87 | 17.87 | 17.87 | -6.14% | 2,585,982 |
| Jul 18, 2025 | 20.40 | 20.55 | 19.01 | 19.04 | 19.04 | -5.56% | 2,313,462 |
| Jul 17, 2025 | 20.70 | 20.96 | 20.07 | 20.16 | 20.16 | -1.25% | 1,684,192 |
| Jul 16, 2025 | 20.76 | 21.06 | 19.90 | 20.42 | 20.42 | -1.61% | 1,396,541 |
| Jul 15, 2025 | 20.63 | 21.40 | 20.24 | 20.75 | 20.75 | 3.39% | 2,073,745 |
| Jul 14, 2025 | 20.25 | 20.48 | 19.49 | 20.07 | 20.07 | -0.84% | 2,051,517 |
| Jul 11, 2025 | 21.86 | 22.16 | 20.10 | 20.24 | 20.24 | -4.08% | 3,519,792 |
| Jul 10, 2025 | 22.05 | 22.11 | 20.40 | 21.10 | 21.10 | -13.06% | 6,501,018 |
| Jul 9, 2025 | 21.96 | 24.70 | 20.60 | 24.27 | 24.27 | 14.21% | 6,258,781 |
| Jul 8, 2025 | 21.18 | 22.09 | 20.77 | 21.25 | 21.25 | 1.19% | 1,515,717 |
| Jul 7, 2025 | 21.01 | 21.07 | 20.08 | 21.00 | 21.00 | -0.71% | 1,560,864 |
| Jul 3, 2025 | 21.50 | 22.17 | 20.75 | 21.15 | 21.15 | -1.49% | 1,714,597 |
| Jul 2, 2025 | 19.95 | 22.30 | 19.74 | 21.47 | 21.47 | 7.19% | 3,966,531 |
| Jul 1, 2025 | 19.91 | 20.08 | 19.15 | 20.03 | 20.03 | 0.70% | 2,032,373 |
| Jun 30, 2025 | 20.51 | 20.75 | 18.75 | 19.89 | 19.89 | -11.13% | 6,104,390 |
| Jun 27, 2025 | 21.96 | 24.88 | 21.26 | 22.38 | 22.38 | 4.97% | 3,305,478 |
| Jun 26, 2025 | 21.31 | 22.20 | 20.81 | 21.32 | 21.32 | 3.24% | 1,748,395 |
| Jun 25, 2025 | 22.72 | 23.55 | 20.64 | 20.65 | 20.65 | -6.01% | 2,033,409 |
| Jun 24, 2025 | 21.63 | 24.75 | 21.50 | 21.97 | 21.97 | 7.70% | 5,178,911 |
| Jun 23, 2025 | 23.91 | 23.91 | 19.54 | 20.40 | 20.40 | -19.14% | 5,887,502 |
| Jun 20, 2025 | 22.10 | 27.90 | 22.00 | 25.23 | 25.23 | 34.13% | 12,300,891 |
| Jun 18, 2025 | 18.90 | 18.95 | 18.14 | 18.81 | 18.81 | 1.95% | 2,443,208 |
| Jun 17, 2025 | 19.83 | 20.02 | 18.28 | 18.45 | 18.45 | -7.89% | 1,129,968 |
| Jun 16, 2025 | 19.97 | 20.34 | 19.65 | 20.03 | 20.03 | 3.73% | 882,343 |
| Jun 13, 2025 | 19.87 | 20.23 | 19.10 | 19.31 | 19.31 | -6.22% | 1,111,654 |
| Jun 12, 2025 | 21.03 | 21.38 | 20.25 | 20.59 | 20.59 | -2.97% | 792,330 |
| Jun 11, 2025 | 21.51 | 22.99 | 20.87 | 21.22 | 21.22 | -0.05% | 1,610,431 |
| Jun 10, 2025 | 22.12 | 22.23 | 20.30 | 21.23 | 21.23 | -4.76% | 1,334,641 |
| Jun 9, 2025 | 22.54 | 22.68 | 20.81 | 22.29 | 22.29 | -1.89% | 1,639,990 |
| Jun 6, 2025 | 19.40 | 23.43 | 19.23 | 22.72 | 22.72 | 18.46% | 3,151,066 |
| Jun 5, 2025 | 20.76 | 21.50 | 18.60 | 19.18 | 19.18 | -6.53% | 2,620,510 |
| Jun 4, 2025 | 17.89 | 20.83 | 17.41 | 20.52 | 20.52 | 15.02% | 2,914,470 |
| Jun 3, 2025 | 17.83 | 18.10 | 17.10 | 17.84 | 17.84 | 1.25% | 763,718 |
| Jun 2, 2025 | 17.27 | 17.63 | 16.87 | 17.62 | 17.62 | 1.38% | 651,913 |
| May 30, 2025 | 17.00 | 17.44 | 16.53 | 17.38 | 17.38 | 0.93% | 610,570 |
| May 29, 2025 | 17.28 | 18.04 | 16.95 | 17.22 | 17.22 | -0.23% | 763,157 |
| May 28, 2025 | 17.53 | 17.80 | 17.20 | 17.26 | 17.26 | -2.54% | 504,259 |