Skip to main content
Regulus Therapeutics Inc. (RGLS)
NASDAQ: RGLS · Real-Time Price · USD
1.610
+0.040 (2.55%)
Sep 27, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 27, 20241.571.651.561.611.612.55%130,031
Sep 26, 20241.681.681.561.571.57-1.26%179,327
Sep 25, 20241.511.601.501.591.592.58%172,356
Sep 24, 20241.651.651.531.551.55-5.78%195,589
Sep 23, 20241.831.851.641.651.65-9.62%423,600
Sep 20, 20241.701.821.651.821.826.43%1,922,298
Sep 19, 20241.661.731.621.711.715.56%392,750
Sep 18, 20241.621.671.591.621.621.25%297,665
Sep 17, 20241.621.631.541.601.601.27%220,729
Sep 16, 20241.611.611.551.581.58-1.86%111,912
Sep 13, 20241.641.651.591.611.611.90%237,484
Sep 12, 20241.571.601.511.581.582.60%111,406
Sep 11, 20241.551.561.471.541.541.32%168,597
Sep 10, 20241.521.561.481.521.520.66%119,139
Sep 9, 20241.441.531.421.511.513.42%221,698
Sep 6, 20241.561.581.381.461.46-6.41%556,313
Sep 5, 20241.601.611.521.561.56-2.50%129,924
Sep 4, 20241.571.641.531.601.601.91%281,388
Sep 3, 20241.701.721.541.571.57-6.55%165,004
Aug 30, 20241.661.711.631.681.681.82%162,159
Aug 29, 20241.701.711.641.651.65-0.60%188,678
Aug 28, 20241.811.811.661.661.66-7.78%208,985
Aug 27, 20241.851.871.691.801.80-2.70%687,537
Aug 26, 20241.781.881.731.851.854.52%533,069
Aug 23, 20241.601.781.601.771.779.26%423,614
Aug 22, 20241.651.671.601.621.62-1.82%139,474
Aug 21, 20241.581.671.551.651.653.77%402,806
Aug 20, 20241.631.681.501.591.590.63%592,019
Aug 19, 20241.591.681.541.581.58-1.86%306,683
Aug 16, 20241.591.641.561.611.611.26%139,828
Aug 15, 20241.611.651.591.591.593.25%262,730
Aug 14, 20241.571.581.491.541.54-3.14%190,833
Aug 13, 20241.581.661.571.591.59-216,127
Aug 12, 20241.501.601.481.591.597.43%331,917
Aug 9, 20241.561.561.471.481.48-219,342
Aug 8, 20241.471.521.451.481.481.37%122,544
Aug 7, 20241.561.591.461.461.46-3.95%233,484
Aug 6, 20241.501.591.471.521.520.66%283,280
Aug 5, 20241.501.581.461.511.51-3.82%342,945
Aug 2, 20241.671.711.571.571.57-7.65%573,075
Aug 1, 20241.761.811.681.701.70-5.56%270,466
Jul 31, 20241.841.871.771.801.80-2.70%474,876
Jul 30, 20241.831.941.801.851.851.09%457,578
Jul 29, 20241.811.871.801.831.832.81%635,550
Jul 26, 20241.801.821.741.781.781.14%1,509,376
Jul 25, 20241.761.851.711.761.760.57%899,660
Jul 24, 20241.731.801.731.751.750.57%483,829
Jul 23, 20241.701.791.691.741.742.35%370,056
Jul 22, 20241.681.711.651.701.703.03%243,938
Jul 19, 20241.691.721.641.651.65-1.79%240,338
Jul 18, 20241.711.761.631.681.68-1.18%399,230
Jul 17, 20241.751.771.701.701.70-4.49%397,051
Jul 16, 20241.761.811.691.781.782.30%532,206
Jul 15, 20241.731.801.701.741.741.75%362,884
Jul 12, 20241.881.881.691.711.71-4.47%545,176
Jul 11, 20241.771.871.771.791.791.70%630,719
Jul 10, 20241.701.791.661.761.764.76%333,451
Jul 9, 20241.841.841.671.681.68-4.55%280,695
Jul 8, 20241.671.801.671.761.766.02%299,151
Jul 5, 20241.811.811.621.661.66-7.78%684,751
Jul 3, 20241.751.821.711.801.802.27%374,195
Jul 2, 20241.851.931.761.761.76-7.37%667,076
Jul 1, 20241.731.901.721.901.906.44%848,532
Jun 28, 20242.002.001.661.791.79-11.85%8,108,865
Jun 27, 20242.032.082.012.032.03-0.74%612,761
Jun 26, 20242.132.131.922.042.04-4.67%926,114
Jun 25, 20242.052.302.012.142.144.39%1,962,130
Jun 24, 20242.052.401.952.052.05-18.33%10,978,437
Jun 21, 20242.572.592.372.512.51-0.40%4,207,051
Jun 20, 20242.452.552.372.522.521.61%938,562
Jun 18, 20242.382.502.322.482.484.64%860,567
Jun 17, 20242.422.512.322.372.37-1.66%342,629
Jun 14, 20242.452.512.412.412.41-2.82%235,837
Jun 13, 20242.372.562.352.482.484.86%332,319
Jun 12, 20242.422.512.332.372.37-2.07%425,966
Jun 11, 20242.432.512.382.422.42-1.43%430,434
Jun 10, 20242.232.562.232.452.459.87%762,627
Jun 7, 20242.202.272.182.232.23-209,601
Jun 6, 20242.372.502.222.232.23-5.91%311,366
Jun 5, 20242.212.432.202.372.377.24%289,238
Jun 4, 20242.232.322.192.212.21-318,983
Jun 3, 20242.342.402.142.212.21-3.49%473,820
May 31, 20242.302.632.272.292.291.33%1,170,511
May 30, 20242.102.282.092.262.266.10%351,315
May 29, 20242.002.162.002.132.134.16%353,592
May 28, 20242.052.162.002.052.051.24%525,292
May 24, 20241.922.041.922.022.025.21%206,445
May 23, 20241.911.991.851.921.92-210,652
May 22, 20241.851.961.821.921.921.59%961,163
May 21, 20241.982.031.791.891.89-5.97%439,125
May 20, 20242.002.081.962.012.010.50%219,068
May 17, 20242.052.101.952.002.00-263,460
May 16, 20242.012.111.952.002.00-0.99%240,893
May 15, 20242.092.131.942.022.02-2.88%605,594
May 14, 20242.102.172.012.082.08-0.48%568,234
May 13, 20242.212.282.032.092.09-5.43%543,864
May 10, 20242.132.342.132.212.21-1.78%659,058
May 9, 20242.262.362.202.252.25-0.88%613,612
May 8, 20242.202.322.162.272.271.79%446,129
May 7, 20242.432.492.182.232.23-8.23%704,792