Regulus Therapeutics Inc. (RGLS)
NASDAQ: RGLS · Real-Time Price · USD
1.590
+0.040 (2.58%)
Dec 20, 2024, 4:00 PM EST - Market closed
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 1.51 | 1.60 | 1.50 | 1.59 | 1.59 | 2.58% | 172,356 |
| Sep 24, 2024 | 1.65 | 1.65 | 1.53 | 1.55 | 1.55 | -5.78% | 195,589 |
| Sep 23, 2024 | 1.83 | 1.85 | 1.64 | 1.65 | 1.65 | -9.62% | 423,600 |
| Sep 20, 2024 | 1.70 | 1.82 | 1.65 | 1.82 | 1.82 | 6.43% | 1,922,298 |
| Sep 19, 2024 | 1.66 | 1.73 | 1.62 | 1.71 | 1.71 | 5.56% | 392,750 |
| Sep 18, 2024 | 1.62 | 1.67 | 1.59 | 1.62 | 1.62 | 1.25% | 297,665 |
| Sep 17, 2024 | 1.62 | 1.63 | 1.54 | 1.60 | 1.60 | 1.27% | 220,729 |
| Sep 16, 2024 | 1.61 | 1.61 | 1.55 | 1.58 | 1.58 | -1.86% | 111,912 |
| Sep 13, 2024 | 1.64 | 1.65 | 1.59 | 1.61 | 1.61 | 1.90% | 237,484 |
| Sep 12, 2024 | 1.57 | 1.60 | 1.51 | 1.58 | 1.58 | 2.60% | 111,406 |
| Sep 11, 2024 | 1.55 | 1.56 | 1.47 | 1.54 | 1.54 | 1.32% | 168,597 |
| Sep 10, 2024 | 1.52 | 1.56 | 1.48 | 1.52 | 1.52 | 0.66% | 119,139 |
| Sep 9, 2024 | 1.44 | 1.53 | 1.42 | 1.51 | 1.51 | 3.42% | 221,698 |
| Sep 6, 2024 | 1.56 | 1.58 | 1.38 | 1.46 | 1.46 | -6.41% | 556,313 |
| Sep 5, 2024 | 1.60 | 1.61 | 1.52 | 1.56 | 1.56 | -2.50% | 129,924 |
| Sep 4, 2024 | 1.57 | 1.64 | 1.53 | 1.60 | 1.60 | 1.91% | 281,388 |
| Sep 3, 2024 | 1.70 | 1.72 | 1.54 | 1.57 | 1.57 | -6.55% | 165,004 |
| Aug 30, 2024 | 1.66 | 1.71 | 1.63 | 1.68 | 1.68 | 1.82% | 162,159 |
| Aug 29, 2024 | 1.70 | 1.71 | 1.64 | 1.65 | 1.65 | -0.60% | 188,678 |
| Aug 28, 2024 | 1.81 | 1.81 | 1.66 | 1.66 | 1.66 | -7.78% | 208,985 |
| Aug 27, 2024 | 1.85 | 1.87 | 1.69 | 1.80 | 1.80 | -2.70% | 687,537 |
| Aug 26, 2024 | 1.78 | 1.88 | 1.73 | 1.85 | 1.85 | 4.52% | 533,069 |
| Aug 23, 2024 | 1.60 | 1.78 | 1.60 | 1.77 | 1.77 | 9.26% | 423,614 |
| Aug 22, 2024 | 1.65 | 1.67 | 1.60 | 1.62 | 1.62 | -1.82% | 139,474 |
| Aug 21, 2024 | 1.58 | 1.67 | 1.55 | 1.65 | 1.65 | 3.77% | 402,806 |
| Aug 20, 2024 | 1.63 | 1.68 | 1.50 | 1.59 | 1.59 | 0.63% | 592,019 |
| Aug 19, 2024 | 1.59 | 1.68 | 1.54 | 1.58 | 1.58 | -1.86% | 306,683 |
| Aug 16, 2024 | 1.59 | 1.64 | 1.56 | 1.61 | 1.61 | 1.26% | 139,828 |
| Aug 15, 2024 | 1.61 | 1.65 | 1.59 | 1.59 | 1.59 | 3.25% | 262,730 |
| Aug 14, 2024 | 1.57 | 1.58 | 1.49 | 1.54 | 1.54 | -3.14% | 190,833 |
| Aug 13, 2024 | 1.58 | 1.66 | 1.57 | 1.59 | 1.59 | - | 216,127 |
| Aug 12, 2024 | 1.50 | 1.60 | 1.48 | 1.59 | 1.59 | 7.43% | 331,917 |
| Aug 9, 2024 | 1.56 | 1.56 | 1.47 | 1.48 | 1.48 | - | 219,342 |
| Aug 8, 2024 | 1.47 | 1.52 | 1.45 | 1.48 | 1.48 | 1.37% | 122,544 |
| Aug 7, 2024 | 1.56 | 1.59 | 1.46 | 1.46 | 1.46 | -3.95% | 233,484 |
| Aug 6, 2024 | 1.50 | 1.59 | 1.47 | 1.52 | 1.52 | 0.66% | 283,280 |
| Aug 5, 2024 | 1.50 | 1.58 | 1.46 | 1.51 | 1.51 | -3.82% | 342,945 |
| Aug 2, 2024 | 1.67 | 1.71 | 1.57 | 1.57 | 1.57 | -7.65% | 573,075 |
| Aug 1, 2024 | 1.76 | 1.81 | 1.68 | 1.70 | 1.70 | -5.56% | 270,466 |