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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 4, 2025 | 42.80 | 43.87 | 42.70 | 43.11 | 43.11 | 0.72% | 1,195,590 |
Aug 1, 2025 | 43.02 | 43.29 | 41.74 | 42.80 | 42.80 | -1.34% | 1,133,309 |
Jul 31, 2025 | 42.54 | 43.93 | 42.54 | 43.38 | 43.38 | 1.64% | 980,686 |
Jul 30, 2025 | 43.18 | 43.55 | 42.41 | 42.68 | 42.68 | -1.23% | 1,264,934 |
Jul 29, 2025 | 42.54 | 43.25 | 42.15 | 43.21 | 43.21 | 2.44% | 951,469 |
Jul 28, 2025 | 41.76 | 42.24 | 41.55 | 42.18 | 42.18 | 2.43% | 945,492 |
Jul 25, 2025 | 42.43 | 42.69 | 41.08 | 41.18 | 41.18 | -4.54% | 835,241 |
Jul 24, 2025 | 42.00 | 43.39 | 41.85 | 43.14 | 42.34 | 2.79% | 1,405,366 |
Jul 23, 2025 | 41.94 | 42.20 | 41.56 | 41.97 | 41.19 | 1.08% | 847,100 |
Jul 22, 2025 | 41.23 | 42.04 | 41.23 | 41.52 | 40.75 | 0.95% | 819,363 |
Jul 21, 2025 | 42.75 | 42.75 | 41.07 | 41.13 | 40.37 | -3.83% | 1,123,232 |
Jul 18, 2025 | 41.93 | 43.39 | 41.72 | 42.77 | 41.98 | 3.04% | 1,451,384 |
Jul 17, 2025 | 40.15 | 41.68 | 39.99 | 41.51 | 40.74 | 3.10% | 1,893,175 |
Jul 16, 2025 | 41.00 | 41.47 | 40.11 | 40.26 | 39.51 | -1.92% | 1,552,600 |
Jul 15, 2025 | 41.40 | 41.54 | 40.10 | 41.05 | 40.29 | -1.25% | 1,566,460 |
Jul 14, 2025 | 41.00 | 41.67 | 40.61 | 41.57 | 40.80 | 0.31% | 1,501,130 |
Jul 11, 2025 | 41.44 | 41.92 | 41.03 | 41.44 | 40.67 | - | 1,390,234 |
Jul 10, 2025 | 41.92 | 42.04 | 41.26 | 41.44 | 40.67 | -0.72% | 1,352,224 |
Jul 9, 2025 | 43.15 | 43.15 | 41.67 | 41.74 | 40.96 | -2.68% | 1,108,232 |
Jul 8, 2025 | 42.71 | 43.01 | 42.14 | 42.89 | 42.09 | 0.28% | 1,198,415 |
Jul 7, 2025 | 43.51 | 43.71 | 42.06 | 42.77 | 41.98 | -2.46% | 992,887 |
Jul 3, 2025 | 43.56 | 44.30 | 43.50 | 43.85 | 43.04 | 0.32% | 465,828 |
Jul 2, 2025 | 43.59 | 44.01 | 43.02 | 43.71 | 42.90 | 1.13% | 1,054,693 |
Jul 1, 2025 | 44.06 | 44.26 | 43.11 | 43.22 | 42.42 | -1.88% | 942,874 |
Jun 30, 2025 | 44.10 | 44.76 | 43.68 | 44.05 | 43.23 | -0.16% | 1,554,865 |
Jun 27, 2025 | 43.77 | 45.26 | 43.56 | 44.12 | 43.30 | 0.46% | 2,823,338 |
Jun 26, 2025 | 42.17 | 43.94 | 41.80 | 43.92 | 43.10 | 4.82% | 1,726,018 |
Jun 25, 2025 | 42.53 | 42.66 | 41.42 | 41.90 | 41.12 | -1.60% | 1,118,522 |
Jun 24, 2025 | 41.69 | 42.81 | 41.24 | 42.58 | 41.79 | 2.38% | 1,163,134 |
Jun 23, 2025 | 43.20 | 43.30 | 41.48 | 41.59 | 40.82 | -2.96% | 1,332,195 |
Jun 20, 2025 | 43.20 | 43.60 | 42.83 | 42.86 | 42.06 | -0.07% | 1,053,770 |
Jun 18, 2025 | 42.83 | 43.30 | 42.22 | 42.89 | 42.09 | 0.19% | 993,045 |
Jun 17, 2025 | 43.70 | 44.18 | 42.58 | 42.81 | 42.01 | -2.04% | 1,211,975 |
Jun 16, 2025 | 44.21 | 45.22 | 42.92 | 43.70 | 42.89 | -1.11% | 1,039,232 |
Jun 13, 2025 | 44.65 | 45.31 | 44.11 | 44.19 | 43.37 | -0.63% | 993,905 |
Jun 12, 2025 | 44.06 | 44.51 | 43.95 | 44.47 | 43.64 | -0.36% | 813,882 |
Jun 11, 2025 | 43.64 | 44.65 | 43.59 | 44.63 | 43.80 | 3.05% | 1,466,186 |
Jun 10, 2025 | 43.76 | 44.34 | 43.15 | 43.31 | 42.51 | 0.07% | 1,380,722 |
Jun 9, 2025 | 44.20 | 44.33 | 42.76 | 43.28 | 42.48 | -1.79% | 1,370,890 |
Jun 6, 2025 | 44.43 | 44.44 | 43.22 | 44.07 | 43.25 | 0.80% | 2,504,005 |
Jun 5, 2025 | 44.17 | 44.28 | 42.87 | 43.72 | 42.91 | -4.23% | 3,096,850 |
Jun 4, 2025 | 46.02 | 47.25 | 45.37 | 45.65 | 44.80 | -1.02% | 1,154,023 |
Jun 3, 2025 | 45.02 | 46.25 | 44.49 | 46.12 | 45.26 | 2.33% | 1,050,290 |
Jun 2, 2025 | 45.54 | 45.54 | 44.25 | 45.07 | 44.23 | 1.19% | 772,163 |
May 30, 2025 | 45.17 | 45.17 | 43.85 | 44.54 | 43.71 | -1.46% | 1,461,991 |
May 29, 2025 | 45.07 | 45.47 | 44.69 | 45.20 | 44.36 | -0.79% | 669,218 |
May 28, 2025 | 46.58 | 46.69 | 45.47 | 45.56 | 44.71 | -1.51% | 760,723 |
May 27, 2025 | 45.20 | 46.38 | 45.00 | 46.26 | 45.40 | 3.17% | 777,826 |
May 23, 2025 | 43.63 | 45.19 | 43.60 | 44.84 | 44.01 | 0.97% | 764,631 |
May 22, 2025 | 43.97 | 44.76 | 43.57 | 44.41 | 43.58 | 0.11% | 796,608 |