Regulus Therapeutics Inc. (RGLS)
NASDAQ: RGLS · Real-Time Price · USD
1.310
+0.040 (3.15%)
At close: Feb 21, 2025, 4:00 PM
1.271
-0.039 (-3.00%)
After-hours: Feb 21, 2025, 4:41 PM EST
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 1.30 | 1.32 | 1.22 | 1.27 | 1.27 | -2.31% | 214,291 |
| Feb 19, 2025 | 1.24 | 1.32 | 1.23 | 1.30 | 1.30 | 3.17% | 334,210 |
| Feb 18, 2025 | 1.24 | 1.30 | 1.20 | 1.26 | 1.26 | 4.13% | 258,465 |
| Feb 14, 2025 | 1.22 | 1.26 | 1.20 | 1.21 | 1.21 | - | 236,599 |
| Feb 13, 2025 | 1.14 | 1.22 | 1.11 | 1.21 | 1.21 | 6.14% | 179,417 |
| Feb 12, 2025 | 1.12 | 1.17 | 1.08 | 1.14 | 1.14 | 0.88% | 250,948 |
| Feb 11, 2025 | 1.20 | 1.22 | 1.12 | 1.13 | 1.13 | -5.83% | 291,090 |
| Feb 10, 2025 | 1.24 | 1.24 | 1.17 | 1.20 | 1.20 | 0.84% | 461,014 |
| Feb 7, 2025 | 1.26 | 1.27 | 1.15 | 1.19 | 1.19 | -6.30% | 540,239 |
| Feb 6, 2025 | 1.33 | 1.35 | 1.26 | 1.27 | 1.27 | -3.79% | 253,499 |
| Feb 5, 2025 | 1.33 | 1.36 | 1.19 | 1.32 | 1.32 | -1.49% | 712,984 |
| Feb 4, 2025 | 1.36 | 1.60 | 1.25 | 1.34 | 1.34 | 8.94% | 3,806,569 |
| Feb 3, 2025 | 1.05 | 1.29 | 1.01 | 1.23 | 1.23 | 23.00% | 1,419,332 |
| Jan 31, 2025 | 0.93 | 1.14 | 0.93 | 1.00 | 1.00 | - | 647,484 |
| Jan 30, 2025 | 0.98 | 1.16 | 0.97 | 1.00 | 1.00 | 3.09% | 1,262,786 |
| Jan 29, 2025 | 1.08 | 1.10 | 0.83 | 0.97 | 0.97 | -17.09% | 4,382,466 |
| Jan 28, 2025 | 1.19 | 1.22 | 1.13 | 1.17 | 1.17 | -1.68% | 297,689 |
| Jan 27, 2025 | 1.23 | 1.29 | 1.18 | 1.19 | 1.19 | -4.03% | 271,502 |
| Jan 24, 2025 | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | 2.48% | 280,426 |
| Jan 23, 2025 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -2.42% | 210,750 |
| Jan 22, 2025 | 1.29 | 1.33 | 1.23 | 1.24 | 1.24 | -1.59% | 231,283 |
| Jan 21, 2025 | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | 1.61% | 296,798 |
| Jan 17, 2025 | 1.28 | 1.31 | 1.24 | 1.24 | 1.24 | -3.13% | 330,143 |
| Jan 16, 2025 | 1.28 | 1.40 | 1.27 | 1.28 | 1.28 | 0.79% | 483,935 |
| Jan 15, 2025 | 1.24 | 1.29 | 1.20 | 1.27 | 1.27 | 3.67% | 283,382 |
| Jan 14, 2025 | 1.29 | 1.33 | 1.17 | 1.23 | 1.23 | -5.77% | 701,575 |
| Jan 13, 2025 | 1.37 | 1.49 | 1.27 | 1.30 | 1.30 | -7.80% | 508,177 |
| Jan 10, 2025 | 1.47 | 1.49 | 1.37 | 1.41 | 1.41 | -5.37% | 290,790 |
| Jan 8, 2025 | 1.53 | 1.55 | 1.42 | 1.49 | 1.49 | -1.32% | 405,020 |
| Jan 7, 2025 | 1.55 | 1.61 | 1.50 | 1.51 | 1.51 | -2.58% | 398,859 |
| Jan 6, 2025 | 1.64 | 1.64 | 1.55 | 1.55 | 1.55 | -3.73% | 183,945 |
| Jan 3, 2025 | 1.57 | 1.63 | 1.55 | 1.61 | 1.61 | 3.21% | 192,128 |
| Jan 2, 2025 | 1.60 | 1.63 | 1.56 | 1.56 | 1.56 | -1.27% | 169,958 |
| Dec 31, 2024 | 1.50 | 1.60 | 1.47 | 1.58 | 1.58 | 5.33% | 282,505 |
| Dec 30, 2024 | 1.55 | 1.57 | 1.46 | 1.50 | 1.50 | -2.60% | 356,748 |
| Dec 27, 2024 | 1.55 | 1.62 | 1.46 | 1.54 | 1.54 | -3.75% | 359,281 |
| Dec 26, 2024 | 1.56 | 1.60 | 1.52 | 1.60 | 1.60 | 3.90% | 198,016 |
| Dec 24, 2024 | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | 0.65% | 46,290 |
| Dec 23, 2024 | 1.57 | 1.59 | 1.49 | 1.53 | 1.53 | -3.77% | 309,915 |
| Dec 20, 2024 | 1.53 | 1.60 | 1.51 | 1.59 | 1.59 | 2.58% | 462,272 |
| Dec 19, 2024 | 1.54 | 1.65 | 1.50 | 1.55 | 1.55 | 2.65% | 236,851 |
| Dec 18, 2024 | 1.63 | 1.64 | 1.50 | 1.51 | 1.51 | -6.79% | 234,588 |
| Dec 17, 2024 | 1.60 | 1.65 | 1.53 | 1.62 | 1.62 | -1.22% | 408,840 |
| Dec 16, 2024 | 1.57 | 1.70 | 1.57 | 1.64 | 1.64 | 3.80% | 357,458 |
| Dec 13, 2024 | 1.60 | 1.65 | 1.52 | 1.58 | 1.58 | -1.25% | 143,126 |
| Dec 12, 2024 | 1.69 | 1.69 | 1.57 | 1.60 | 1.60 | -5.88% | 259,383 |
| Dec 11, 2024 | 1.69 | 1.77 | 1.62 | 1.70 | 1.70 | 3.66% | 540,703 |
| Dec 10, 2024 | 1.57 | 1.70 | 1.56 | 1.64 | 1.64 | 4.46% | 292,106 |
| Dec 9, 2024 | 1.60 | 1.64 | 1.56 | 1.57 | 1.57 | -1.88% | 156,009 |
| Dec 6, 2024 | 1.53 | 1.61 | 1.52 | 1.60 | 1.60 | 5.96% | 197,282 |
| Dec 5, 2024 | 1.59 | 1.63 | 1.50 | 1.51 | 1.51 | -6.21% | 161,160 |
| Dec 4, 2024 | 1.65 | 1.65 | 1.57 | 1.61 | 1.61 | -1.23% | 289,267 |
| Dec 3, 2024 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | - | 278,091 |
| Dec 2, 2024 | 1.62 | 1.66 | 1.59 | 1.63 | 1.63 | 1.24% | 200,451 |
| Nov 29, 2024 | 1.61 | 1.63 | 1.54 | 1.61 | 1.61 | -1.83% | 158,165 |
| Nov 27, 2024 | 1.54 | 1.66 | 1.52 | 1.64 | 1.64 | 7.19% | 315,231 |
| Nov 26, 2024 | 1.54 | 1.54 | 1.45 | 1.53 | 1.53 | 0.66% | 261,434 |
| Nov 25, 2024 | 1.49 | 1.54 | 1.45 | 1.52 | 1.52 | 3.40% | 261,969 |
| Nov 22, 2024 | 1.44 | 1.48 | 1.37 | 1.47 | 1.47 | 5.00% | 288,016 |
| Nov 21, 2024 | 1.41 | 1.43 | 1.30 | 1.40 | 1.40 | - | 270,751 |
| Nov 20, 2024 | 1.42 | 1.44 | 1.39 | 1.40 | 1.40 | -1.41% | 151,517 |
| Nov 19, 2024 | 1.39 | 1.44 | 1.36 | 1.42 | 1.42 | - | 343,052 |
| Nov 18, 2024 | 1.47 | 1.47 | 1.38 | 1.42 | 1.42 | -0.70% | 297,583 |
| Nov 15, 2024 | 1.52 | 1.52 | 1.40 | 1.43 | 1.43 | -4.67% | 261,914 |
| Nov 14, 2024 | 1.51 | 1.55 | 1.49 | 1.50 | 1.50 | - | 162,060 |
| Nov 13, 2024 | 1.59 | 1.62 | 1.50 | 1.50 | 1.50 | -3.85% | 247,156 |
| Nov 12, 2024 | 1.41 | 1.65 | 1.40 | 1.56 | 1.56 | 10.64% | 847,691 |
| Nov 11, 2024 | 1.47 | 1.49 | 1.38 | 1.41 | 1.41 | -4.08% | 504,438 |
| Nov 8, 2024 | 1.48 | 1.50 | 1.44 | 1.47 | 1.47 | -0.68% | 290,290 |
| Nov 7, 2024 | 1.50 | 1.55 | 1.47 | 1.48 | 1.48 | -1.99% | 641,367 |
| Nov 6, 2024 | 1.56 | 1.56 | 1.46 | 1.51 | 1.51 | 1.34% | 588,419 |
| Nov 5, 2024 | 1.50 | 1.52 | 1.46 | 1.49 | 1.49 | - | 366,716 |
| Nov 4, 2024 | 1.50 | 1.55 | 1.46 | 1.49 | 1.49 | - | 295,434 |
| Nov 1, 2024 | 1.52 | 1.52 | 1.46 | 1.49 | 1.49 | 2.05% | 322,122 |
| Oct 31, 2024 | 1.59 | 1.59 | 1.46 | 1.46 | 1.46 | -6.41% | 424,631 |
| Oct 30, 2024 | 1.63 | 1.68 | 1.54 | 1.56 | 1.56 | -3.11% | 823,785 |
| Oct 29, 2024 | 1.52 | 1.68 | 1.45 | 1.61 | 1.61 | 7.33% | 1,416,229 |
| Oct 28, 2024 | 1.46 | 1.64 | 1.45 | 1.50 | 1.50 | 4.17% | 1,283,418 |
| Oct 25, 2024 | 1.42 | 1.51 | 1.39 | 1.44 | 1.44 | 0.70% | 462,711 |
| Oct 24, 2024 | 1.48 | 1.50 | 1.41 | 1.43 | 1.43 | -2.05% | 135,099 |
| Oct 23, 2024 | 1.47 | 1.49 | 1.39 | 1.46 | 1.46 | -2.01% | 241,118 |
| Oct 22, 2024 | 1.50 | 1.54 | 1.44 | 1.49 | 1.49 | -0.67% | 178,452 |
| Oct 21, 2024 | 1.58 | 1.65 | 1.49 | 1.50 | 1.50 | -4.46% | 574,287 |
| Oct 18, 2024 | 1.53 | 1.64 | 1.52 | 1.57 | 1.57 | 3.29% | 222,902 |
| Oct 17, 2024 | 1.59 | 1.60 | 1.52 | 1.52 | 1.52 | -4.40% | 124,346 |
| Oct 16, 2024 | 1.51 | 1.64 | 1.50 | 1.59 | 1.59 | 6.00% | 301,259 |
| Oct 15, 2024 | 1.50 | 1.54 | 1.47 | 1.50 | 1.50 | -1.32% | 110,041 |
| Oct 14, 2024 | 1.53 | 1.55 | 1.50 | 1.52 | 1.52 | - | 118,951 |
| Oct 11, 2024 | 1.47 | 1.53 | 1.44 | 1.52 | 1.52 | 6.29% | 219,035 |
| Oct 10, 2024 | 1.48 | 1.51 | 1.42 | 1.43 | 1.43 | -3.38% | 138,468 |
| Oct 9, 2024 | 1.57 | 1.58 | 1.48 | 1.48 | 1.48 | -4.52% | 225,558 |
| Oct 8, 2024 | 1.73 | 1.73 | 1.55 | 1.55 | 1.55 | -9.36% | 210,247 |
| Oct 7, 2024 | 1.61 | 1.72 | 1.58 | 1.71 | 1.71 | 8.23% | 376,647 |
| Oct 4, 2024 | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | -3.07% | 216,781 |
| Oct 3, 2024 | 1.66 | 1.80 | 1.61 | 1.63 | 1.63 | -2.40% | 300,382 |
| Oct 2, 2024 | 1.56 | 1.68 | 1.52 | 1.67 | 1.67 | 5.70% | 1,051,283 |
| Oct 1, 2024 | 1.62 | 1.64 | 1.54 | 1.58 | 1.58 | 0.64% | 281,527 |
| Sep 30, 2024 | 1.56 | 1.62 | 1.52 | 1.57 | 1.57 | -2.48% | 110,609 |
| Sep 27, 2024 | 1.57 | 1.65 | 1.56 | 1.61 | 1.61 | 2.55% | 130,031 |
| Sep 26, 2024 | 1.68 | 1.68 | 1.56 | 1.57 | 1.57 | -1.26% | 179,327 |