Regulus Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	2.60	3.05	2.22	2.49	-	2.47%	6,406
Aug 11, 2025	2.45	2.48	2.40	2.43	2.43	-1.22%	30,475
Aug 8, 2025	2.54	2.54	2.45	2.46	2.46	-1.20%	17,996
Aug 7, 2025	2.51	2.57	2.49	2.49	2.49	-	58,012
Aug 6, 2025	2.50	2.58	2.49	2.49	2.49	-1.19%	61,599
Aug 5, 2025	2.62	2.62	2.51	2.52	2.52	-	58,023
Aug 4, 2025	2.56	2.64	2.41	2.52	2.52	0.80%	34,470
Aug 1, 2025	2.62	2.62	2.50	2.50	2.50	-4.58%	12,693
Jul 31, 2025	2.61	2.66	2.57	2.62	2.62	0.38%	39,668
Jul 30, 2025	2.65	2.76	2.61	2.61	2.61	-0.38%	98,395
Jul 29, 2025	2.68	2.70	2.62	2.62	2.62	-3.32%	58,611
Jul 28, 2025	2.79	2.79	2.71	2.71	2.71	-2.17%	27,200
Jul 25, 2025	2.77	2.92	2.76	2.77	2.77	0.36%	23,393
Jul 24, 2025	2.77	2.80	2.76	2.76	2.76	-	28,932
Jul 23, 2025	2.86	2.89	2.76	2.76	2.76	-3.50%	39,984
Jul 22, 2025	2.70	2.92	2.65	2.86	2.86	4.76%	70,871
Jul 21, 2025	2.55	2.74	2.55	2.73	2.73	4.20%	66,426
Jul 18, 2025	2.70	2.74	2.59	2.62	2.62	-3.68%	58,874
Jul 17, 2025	2.50	2.77	2.42	2.72	2.72	14.77%	207,476
Jul 16, 2025	2.49	2.49	2.37	2.37	2.37	-3.66%	62,181
Jul 15, 2025	2.50	2.52	2.46	2.46	2.46	-0.81%	90,759
Jul 14, 2025	2.40	2.57	2.40	2.48	2.48	3.33%	107,336
Jul 11, 2025	2.46	2.59	2.40	2.40	2.40	-0.41%	98,922
Jul 10, 2025	2.40	2.45	2.23	2.41	2.41	-0.41%	147,645
Jul 9, 2025	2.45	2.51	2.41	2.42	2.42	-2.02%	70,529
Jul 8, 2025	2.73	2.73	2.44	2.47	2.47	-8.52%	123,671
Jul 7, 2025	2.58	2.75	2.53	2.70	2.70	4.65%	187,242
Jul 3, 2025	2.43	2.66	2.40	2.58	2.58	7.05%	134,058
Jul 2, 2025	2.33	2.45	2.32	2.41	2.41	1.26%	43,926
Jul 1, 2025	2.40	2.45	2.38	2.38	2.38	-1.65%	40,226
Jun 30, 2025	2.48	2.50	2.42	2.42	2.42	-2.42%	31,244
Jun 27, 2025	2.53	2.58	2.48	2.48	2.48	-1.59%	75,182
Jun 26, 2025	2.60	2.65	2.52	2.52	2.52	-2.33%	86,164
Jun 25, 2025	2.50	2.58	2.49	2.58	2.58	5.74%	63,237
Jun 24, 2025	2.38	2.59	2.33	2.44	2.44	2.95%	84,727
Jun 23, 2025	2.50	2.63	2.37	2.37	2.37	-6.69%	118,975
Jun 20, 2025	2.53	2.65	2.49	2.54	2.54	-	126,616
Jun 18, 2025	2.62	2.67	2.52	2.54	2.54	0.40%	88,608
Jun 17, 2025	2.65	2.65	2.44	2.53	2.53	0.40%	152,416
Jun 16, 2025	2.51	2.64	2.45	2.52	2.52	10.04%	275,018
Jun 13, 2025	2.28	2.34	2.26	2.29	2.29	-0.43%	90,280
Jun 12, 2025	2.50	2.50	2.30	2.30	2.30	-7.63%	105,264
Jun 11, 2025	2.48	2.49	2.40	2.49	2.49	2.47%	86,061
Jun 10, 2025	2.70	2.82	2.40	2.43	2.43	-8.65%	772,880
Jun 9, 2025	2.69	2.69	2.62	2.66	2.66	1.92%	80,223
Jun 6, 2025	2.58	2.68	2.58	2.61	2.61	0.38%	156,990
Jun 5, 2025	2.66	2.70	2.57	2.60	2.60	-3.35%	134,317
Jun 4, 2025	2.74	2.82	2.66	2.69	2.69	-2.89%	114,776
Jun 3, 2025	2.68	2.82	2.63	2.77	2.77	2.59%	145,638
Jun 2, 2025	2.71	2.84	2.59	2.70	2.70	-1.10%	243,884