Regulus Therapeutics Inc. (RGLS)
NASDAQ: RGLS · Real-Time Price · USD
1.750
+0.020 (1.14%)
At close: Apr 1, 2025, 4:00 PM
1.730
-0.020 (-1.13%)
After-hours: Apr 1, 2025, 4:40 PM EDT

Regulus Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20251.712.051.671.75--2,576,324
Mar 31, 20251.741.841.661.751.751.16%1,842,768
Mar 28, 20251.501.751.481.731.7315.33%2,901,242
Mar 27, 20251.422.051.341.501.5016.28%32,532,622
Mar 26, 20251.331.341.271.291.29-0.77%212,848
Mar 25, 20251.311.421.301.301.30-9.72%380,021
Mar 24, 20251.441.471.401.441.445.11%178,247
Mar 21, 20251.371.401.351.371.370.74%264,580
Mar 20, 20251.411.441.321.361.36-2.86%109,338
Mar 19, 20251.361.431.351.401.401.45%94,801
Mar 18, 20251.371.451.321.381.380.73%163,524
Mar 17, 20251.481.521.361.371.37-7.43%148,524
Mar 14, 20251.371.561.351.481.487.25%245,391
Mar 13, 20251.421.501.351.381.38-6.76%193,057
Mar 12, 20251.341.491.301.481.4811.28%2,195,455
Mar 11, 20251.341.391.311.331.33-408,769
Mar 10, 20251.301.361.301.331.333.10%172,289
Mar 7, 20251.341.371.281.291.29-5.84%126,781
Mar 6, 20251.311.411.311.371.371.48%155,475
Mar 5, 20251.321.391.301.351.35-135,926
Mar 4, 20251.241.381.221.351.357.14%233,588
Mar 3, 20251.381.381.261.261.26-6.67%140,041
Feb 28, 20251.291.351.271.351.355.47%171,654
Feb 27, 20251.401.421.281.281.28-5.88%156,413
Feb 26, 20251.281.401.261.361.367.09%210,294
Feb 25, 20251.311.311.241.271.27-1.55%232,287
Feb 24, 20251.311.341.251.291.29-1.53%157,209
Feb 21, 20251.271.391.271.311.313.15%300,629
Feb 20, 20251.301.321.221.271.27-2.31%214,291
Feb 19, 20251.241.321.231.301.303.17%334,210
Feb 18, 20251.241.301.201.261.264.13%258,465
Feb 14, 20251.221.261.201.211.21-236,599
Feb 13, 20251.141.221.111.211.216.14%179,417
Feb 12, 20251.121.171.081.141.140.88%250,948
Feb 11, 20251.201.221.121.131.13-5.83%291,090
Feb 10, 20251.241.241.171.201.200.84%461,014
Feb 7, 20251.261.271.151.191.19-6.30%540,239
Feb 6, 20251.331.351.261.271.27-3.79%253,499
Feb 5, 20251.331.361.191.321.32-1.49%712,984
Feb 4, 20251.361.601.251.341.348.94%3,806,569
Feb 3, 20251.051.291.011.231.2323.00%1,419,332
Jan 31, 20250.931.140.931.001.00-647,484
Jan 30, 20250.981.160.971.001.003.09%1,262,786
Jan 29, 20251.081.100.830.970.97-17.09%4,382,466
Jan 28, 20251.191.221.131.171.17-1.68%297,689
Jan 27, 20251.231.291.181.191.19-4.03%271,502
Jan 24, 20251.211.271.211.241.242.48%280,426
Jan 23, 20251.221.251.211.211.21-2.42%210,750
Jan 22, 20251.291.331.231.241.24-1.59%231,283
Jan 21, 20251.251.291.251.261.261.61%296,798