Kinetik Holdings Inc. (KNTK)
NYSE: KNTK · Real-Time Price · USD
43.11
+0.31 (0.72%)
Aug 4, 2025, 4:00 PM - Market closed

Regulus Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202542.8043.8742.7043.1143.110.72%1,195,590
Aug 1, 202543.0243.2941.7442.8042.80-1.34%1,133,309
Jul 31, 202542.5443.9342.5443.3843.381.64%980,686
Jul 30, 202543.1843.5542.4142.6842.68-1.23%1,264,934
Jul 29, 202542.5443.2542.1543.2143.212.44%951,469
Jul 28, 202541.7642.2441.5542.1842.182.43%945,492
Jul 25, 202542.4342.6941.0841.1841.18-4.54%835,241
Jul 24, 202542.0043.3941.8543.1442.342.79%1,405,366
Jul 23, 202541.9442.2041.5641.9741.191.08%847,100
Jul 22, 202541.2342.0441.2341.5240.750.95%819,363
Jul 21, 202542.7542.7541.0741.1340.37-3.83%1,123,232
Jul 18, 202541.9343.3941.7242.7741.983.04%1,451,384
Jul 17, 202540.1541.6839.9941.5140.743.10%1,893,175
Jul 16, 202541.0041.4740.1140.2639.51-1.92%1,552,600
Jul 15, 202541.4041.5440.1041.0540.29-1.25%1,566,460
Jul 14, 202541.0041.6740.6141.5740.800.31%1,501,130
Jul 11, 202541.4441.9241.0341.4440.67-1,390,234
Jul 10, 202541.9242.0441.2641.4440.67-0.72%1,352,224
Jul 9, 202543.1543.1541.6741.7440.96-2.68%1,108,232
Jul 8, 202542.7143.0142.1442.8942.090.28%1,198,415
Jul 7, 202543.5143.7142.0642.7741.98-2.46%992,887
Jul 3, 202543.5644.3043.5043.8543.040.32%465,828
Jul 2, 202543.5944.0143.0243.7142.901.13%1,054,693
Jul 1, 202544.0644.2643.1143.2242.42-1.88%942,874
Jun 30, 202544.1044.7643.6844.0543.23-0.16%1,554,865
Jun 27, 202543.7745.2643.5644.1243.300.46%2,823,338
Jun 26, 202542.1743.9441.8043.9243.104.82%1,726,018
Jun 25, 202542.5342.6641.4241.9041.12-1.60%1,118,522
Jun 24, 202541.6942.8141.2442.5841.792.38%1,163,134
Jun 23, 202543.2043.3041.4841.5940.82-2.96%1,332,195
Jun 20, 202543.2043.6042.8342.8642.06-0.07%1,053,770
Jun 18, 202542.8343.3042.2242.8942.090.19%993,045
Jun 17, 202543.7044.1842.5842.8142.01-2.04%1,211,975
Jun 16, 202544.2145.2242.9243.7042.89-1.11%1,039,232
Jun 13, 202544.6545.3144.1144.1943.37-0.63%993,905
Jun 12, 202544.0644.5143.9544.4743.64-0.36%813,882
Jun 11, 202543.6444.6543.5944.6343.803.05%1,466,186
Jun 10, 202543.7644.3443.1543.3142.510.07%1,380,722
Jun 9, 202544.2044.3342.7643.2842.48-1.79%1,370,890
Jun 6, 202544.4344.4443.2244.0743.250.80%2,504,005
Jun 5, 202544.1744.2842.8743.7242.91-4.23%3,096,850
Jun 4, 202546.0247.2545.3745.6544.80-1.02%1,154,023
Jun 3, 202545.0246.2544.4946.1245.262.33%1,050,290
Jun 2, 202545.5445.5444.2545.0744.231.19%772,163
May 30, 202545.1745.1743.8544.5443.71-1.46%1,461,991
May 29, 202545.0745.4744.6945.2044.36-0.79%669,218
May 28, 202546.5846.6945.4745.5644.71-1.51%760,723
May 27, 202545.2046.3845.0046.2645.403.17%777,826
May 23, 202543.6345.1943.6044.8444.010.97%764,631
May 22, 202543.9744.7643.5744.4143.580.11%796,608