Lumen Technologies, Inc. (LUMN)
NYSE: LUMN · Real-Time Price · USD
3.710
-0.740 (-16.63%)
At close: Aug 1, 2025, 4:00 PM
3.750
+0.040 (1.08%)
After-hours: Aug 1, 2025, 7:59 PM EDT
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.02 | 4.02 | 3.37 | 3.71 | 3.71 | -16.63% | 44,555,126 |
| Jul 31, 2025 | 4.47 | 4.52 | 4.39 | 4.45 | 4.45 | -0.22% | 13,756,016 |
| Jul 30, 2025 | 4.58 | 4.59 | 4.38 | 4.46 | 4.46 | -2.83% | 9,727,658 |
| Jul 29, 2025 | 4.51 | 4.60 | 4.50 | 4.59 | 4.59 | 2.68% | 10,352,813 |
| Jul 28, 2025 | 4.35 | 4.52 | 4.31 | 4.47 | 4.47 | 3.23% | 9,409,890 |
| Jul 25, 2025 | 4.40 | 4.42 | 4.28 | 4.33 | 4.33 | -1.81% | 6,484,626 |
| Jul 24, 2025 | 4.54 | 4.55 | 4.40 | 4.41 | 4.41 | -3.50% | 7,420,375 |
| Jul 23, 2025 | 4.47 | 4.58 | 4.45 | 4.57 | 4.57 | 2.70% | 5,952,366 |
| Jul 22, 2025 | 4.30 | 4.51 | 4.30 | 4.45 | 4.45 | 3.25% | 10,348,292 |
| Jul 21, 2025 | 4.37 | 4.39 | 4.27 | 4.31 | 4.31 | -1.15% | 6,547,807 |
| Jul 18, 2025 | 4.41 | 4.46 | 4.33 | 4.36 | 4.36 | -0.68% | 7,079,759 |
| Jul 17, 2025 | 4.52 | 4.59 | 4.32 | 4.39 | 4.39 | -2.66% | 10,451,773 |
| Jul 16, 2025 | 4.57 | 4.64 | 4.43 | 4.51 | 4.51 | -0.44% | 7,396,603 |
| Jul 15, 2025 | 4.71 | 4.71 | 4.53 | 4.53 | 4.53 | -1.52% | 8,745,218 |
| Jul 14, 2025 | 4.48 | 4.61 | 4.43 | 4.60 | 4.60 | 2.91% | 8,397,971 |
| Jul 11, 2025 | 4.48 | 4.52 | 4.39 | 4.47 | 4.47 | -0.89% | 7,691,048 |
| Jul 10, 2025 | 4.50 | 4.57 | 4.47 | 4.51 | 4.51 | -0.44% | 6,325,602 |
| Jul 9, 2025 | 4.53 | 4.61 | 4.51 | 4.53 | 4.53 | 0.22% | 6,104,378 |
| Jul 8, 2025 | 4.44 | 4.54 | 4.41 | 4.52 | 4.52 | 2.49% | 9,703,219 |
| Jul 7, 2025 | 4.51 | 4.71 | 4.40 | 4.41 | 4.41 | -4.13% | 9,923,501 |
| Jul 3, 2025 | 4.54 | 4.72 | 4.53 | 4.60 | 4.60 | 3.37% | 6,649,300 |
| Jul 2, 2025 | 4.49 | 4.53 | 4.45 | 4.45 | 4.45 | -1.33% | 6,312,409 |
| Jul 1, 2025 | 4.40 | 4.59 | 4.34 | 4.51 | 4.51 | 2.97% | 10,247,239 |
| Jun 30, 2025 | 4.49 | 4.57 | 4.35 | 4.38 | 4.38 | -2.88% | 10,866,124 |
| Jun 27, 2025 | 4.35 | 4.55 | 4.27 | 4.51 | 4.51 | 3.68% | 44,601,066 |
| Jun 26, 2025 | 4.34 | 4.43 | 4.26 | 4.35 | 4.35 | 1.40% | 8,063,388 |
| Jun 25, 2025 | 4.29 | 4.40 | 4.15 | 4.29 | 4.29 | -0.23% | 10,920,281 |
| Jun 24, 2025 | 4.26 | 4.34 | 4.23 | 4.30 | 4.30 | 1.42% | 9,626,669 |
| Jun 23, 2025 | 3.92 | 4.31 | 3.87 | 4.24 | 4.24 | 7.61% | 14,916,356 |
| Jun 20, 2025 | 4.01 | 4.06 | 3.91 | 3.94 | 3.94 | -1.01% | 16,321,087 |
| Jun 18, 2025 | 4.00 | 4.08 | 3.96 | 3.98 | 3.98 | -0.50% | 7,840,730 |
| Jun 17, 2025 | 4.04 | 4.26 | 3.99 | 4.00 | 4.00 | -1.72% | 10,623,230 |
| Jun 16, 2025 | 4.07 | 4.24 | 3.98 | 4.07 | 4.07 | 0.74% | 10,202,227 |
| Jun 13, 2025 | 4.10 | 4.15 | 4.00 | 4.04 | 4.04 | -3.81% | 9,226,640 |
| Jun 12, 2025 | 4.14 | 4.22 | 4.09 | 4.20 | 4.20 | 1.20% | 7,003,506 |
| Jun 11, 2025 | 4.38 | 4.38 | 4.12 | 4.15 | 4.15 | -4.16% | 11,539,857 |
| Jun 10, 2025 | 4.21 | 4.39 | 4.13 | 4.33 | 4.33 | 3.10% | 10,327,759 |
| Jun 9, 2025 | 3.98 | 4.26 | 3.92 | 4.20 | 4.20 | 6.60% | 13,569,434 |
| Jun 6, 2025 | 3.99 | 4.09 | 3.92 | 3.94 | 3.94 | -0.51% | 7,871,447 |
| Jun 5, 2025 | 3.91 | 3.98 | 3.82 | 3.96 | 3.96 | 1.28% | 9,183,635 |
| Jun 4, 2025 | 4.09 | 4.09 | 3.85 | 3.91 | 3.91 | -4.87% | 12,314,194 |
| Jun 3, 2025 | 3.85 | 4.20 | 3.80 | 4.11 | 4.11 | 6.75% | 16,962,230 |
| Jun 2, 2025 | 3.92 | 3.94 | 3.77 | 3.85 | 3.85 | -1.79% | 9,888,656 |
| May 30, 2025 | 3.88 | 3.95 | 3.81 | 3.92 | 3.92 | 0.51% | 11,420,019 |
| May 29, 2025 | 4.00 | 4.01 | 3.86 | 3.90 | 3.90 | -1.02% | 6,822,962 |
| May 28, 2025 | 4.07 | 4.18 | 3.93 | 3.94 | 3.94 | -1.99% | 9,501,198 |
| May 27, 2025 | 3.80 | 4.14 | 3.79 | 4.02 | 4.02 | 8.06% | 17,567,262 |
| May 23, 2025 | 3.73 | 3.82 | 3.67 | 3.72 | 3.72 | -3.12% | 10,281,782 |
| May 22, 2025 | 4.36 | 4.46 | 3.71 | 3.84 | 3.84 | 0.79% | 30,254,017 |
| May 21, 2025 | 3.90 | 3.93 | 3.78 | 3.81 | 3.81 | -4.51% | 15,151,851 |