Regulus Therapeutics Inc. (RGLS)
NASDAQ: RGLS · Real-Time Price · USD
8.11
+0.03 (0.37%)
At close: Jun 13, 2025, 4:00 PM
8.04
-0.07 (-0.86%)
After-hours: Jun 13, 2025, 5:34 PM EDT
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 8.05 | 8.12 | 8.03 | 8.11 | 8.11 | 0.37% | 970,988 |
| Jun 12, 2025 | 8.10 | 8.15 | 8.06 | 8.08 | 8.08 | -0.86% | 1,267,614 |
| Jun 11, 2025 | 8.31 | 8.32 | 8.15 | 8.15 | 8.15 | -1.81% | 717,745 |
| Jun 10, 2025 | 8.28 | 8.31 | 8.22 | 8.30 | 8.30 | - | 728,517 |
| Jun 9, 2025 | 8.23 | 8.35 | 8.22 | 8.30 | 8.30 | 0.97% | 1,483,529 |
| Jun 6, 2025 | 8.12 | 8.28 | 8.07 | 8.22 | 8.22 | 1.48% | 2,775,765 |
| Jun 5, 2025 | 8.00 | 8.13 | 7.98 | 8.10 | 8.10 | 1.89% | 2,361,153 |
| Jun 4, 2025 | 7.95 | 7.99 | 7.94 | 7.95 | 7.95 | -0.25% | 686,130 |
| Jun 3, 2025 | 7.98 | 7.99 | 7.94 | 7.97 | 7.97 | 0.38% | 808,819 |
| Jun 2, 2025 | 7.93 | 7.98 | 7.91 | 7.94 | 7.94 | 0.13% | 1,299,860 |
| May 30, 2025 | 7.93 | 7.95 | 7.91 | 7.93 | 7.93 | -0.13% | 1,004,435 |
| May 29, 2025 | 7.94 | 7.97 | 7.92 | 7.94 | 7.94 | 0.13% | 819,367 |
| May 28, 2025 | 7.90 | 7.99 | 7.90 | 7.93 | 7.93 | 0.25% | 744,968 |
| May 27, 2025 | 7.96 | 8.01 | 7.89 | 7.91 | 7.91 | 0.25% | 1,004,429 |
| May 23, 2025 | 7.90 | 7.96 | 7.89 | 7.89 | 7.89 | -0.25% | 1,814,381 |
| May 22, 2025 | 7.90 | 7.94 | 7.89 | 7.91 | 7.91 | -0.13% | 696,462 |
| May 21, 2025 | 7.91 | 7.98 | 7.88 | 7.92 | 7.92 | -0.38% | 712,302 |
| May 20, 2025 | 7.85 | 7.97 | 7.85 | 7.95 | 7.95 | 1.02% | 694,355 |
| May 19, 2025 | 7.84 | 7.88 | 7.83 | 7.87 | 7.87 | - | 1,030,887 |
| May 16, 2025 | 7.85 | 7.88 | 7.84 | 7.87 | 7.87 | 0.25% | 860,014 |
| May 15, 2025 | 7.84 | 7.86 | 7.83 | 7.85 | 7.85 | 0.13% | 769,490 |
| May 14, 2025 | 7.85 | 7.89 | 7.84 | 7.84 | 7.84 | - | 1,052,868 |
| May 13, 2025 | 7.85 | 7.90 | 7.84 | 7.84 | 7.84 | -0.38% | 1,419,805 |
| May 12, 2025 | 7.86 | 7.90 | 7.82 | 7.87 | 7.87 | - | 1,014,876 |
| May 9, 2025 | 7.83 | 7.92 | 7.81 | 7.87 | 7.87 | 0.25% | 1,645,563 |
| May 8, 2025 | 7.84 | 7.86 | 7.83 | 7.85 | 7.85 | - | 696,270 |
| May 7, 2025 | 7.85 | 7.87 | 7.80 | 7.85 | 7.85 | 0.26% | 973,835 |
| May 6, 2025 | 7.82 | 7.86 | 7.82 | 7.83 | 7.83 | -0.25% | 946,136 |
| May 5, 2025 | 7.83 | 7.88 | 7.81 | 7.85 | 7.85 | - | 1,415,006 |
| May 2, 2025 | 7.80 | 7.87 | 7.74 | 7.85 | 7.85 | - | 3,074,894 |
| May 1, 2025 | 7.84 | 7.95 | 7.77 | 7.85 | 7.85 | -1.63% | 5,674,082 |
| Apr 30, 2025 | 7.99 | 8.20 | 7.70 | 7.98 | 7.98 | 136.80% | 28,499,045 |
| Apr 29, 2025 | 3.50 | 3.60 | 3.21 | 3.37 | 3.37 | -3.44% | 2,201,822 |
| Apr 28, 2025 | 2.78 | 3.73 | 2.76 | 3.49 | 3.49 | 26.45% | 4,774,193 |
| Apr 25, 2025 | 2.82 | 2.85 | 2.66 | 2.76 | 2.76 | -1.43% | 898,791 |
| Apr 24, 2025 | 2.65 | 2.90 | 2.55 | 2.80 | 2.80 | 9.80% | 1,851,018 |
| Apr 23, 2025 | 2.43 | 2.56 | 2.22 | 2.55 | 2.55 | 9.91% | 899,506 |
| Apr 22, 2025 | 2.04 | 2.33 | 2.01 | 2.32 | 2.32 | 15.42% | 1,569,775 |
| Apr 21, 2025 | 2.09 | 2.11 | 1.98 | 2.01 | 2.01 | -2.43% | 542,354 |
| Apr 17, 2025 | 1.92 | 2.10 | 1.92 | 2.06 | 2.06 | 6.19% | 1,322,894 |
| Apr 16, 2025 | 1.94 | 1.98 | 1.92 | 1.94 | 1.94 | -0.51% | 462,057 |
| Apr 15, 2025 | 1.93 | 2.06 | 1.93 | 1.95 | 1.95 | 2.09% | 563,541 |
| Apr 14, 2025 | 1.81 | 1.95 | 1.80 | 1.91 | 1.91 | 7.30% | 567,146 |
| Apr 11, 2025 | 1.73 | 1.84 | 1.63 | 1.78 | 1.78 | 3.49% | 833,942 |
| Apr 10, 2025 | 1.65 | 1.77 | 1.60 | 1.72 | 1.72 | 0.58% | 558,967 |
| Apr 9, 2025 | 1.59 | 1.72 | 1.55 | 1.71 | 1.71 | 6.87% | 1,451,952 |
| Apr 8, 2025 | 1.69 | 1.69 | 1.52 | 1.60 | 1.60 | - | 714,363 |
| Apr 7, 2025 | 1.60 | 1.77 | 1.55 | 1.60 | 1.60 | -5.04% | 667,710 |
| Apr 4, 2025 | 1.73 | 1.81 | 1.62 | 1.69 | 1.69 | -6.39% | 499,581 |
| Apr 3, 2025 | 1.81 | 1.95 | 1.73 | 1.80 | 1.80 | -8.16% | 780,918 |