Regulus Therapeutics Inc. (RGLS)
NASDAQ: RGLS · Real-Time Price · USD
2.550
+0.230 (9.91%)
At close: Apr 23, 2025, 4:00 PM
2.530
-0.020 (-0.78%)
After-hours: Apr 23, 2025, 5:40 PM EDT
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 2.43 | 2.56 | 2.22 | 2.55 | 2.55 | 9.91% | 896,955 |
| 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 |
| Apr 2, 2025 | 1.71 | 2.01 | 1.67 | 1.96 | 1.96 | 12.00% | 1,268,856 |
| Apr 1, 2025 | 1.71 | 2.05 | 1.67 | 1.75 | 1.75 | - | 2,584,059 |
| Mar 31, 2025 | 1.74 | 1.84 | 1.66 | 1.75 | 1.75 | 1.16% | 1,842,768 |
| Mar 28, 2025 | 1.50 | 1.75 | 1.48 | 1.73 | 1.73 | 15.33% | 2,901,242 |
| Mar 27, 2025 | 1.42 | 2.05 | 1.34 | 1.50 | 1.50 | 16.28% | 32,532,622 |
| Mar 26, 2025 | 1.33 | 1.34 | 1.27 | 1.29 | 1.29 | -0.77% | 212,848 |
| Mar 25, 2025 | 1.31 | 1.42 | 1.30 | 1.30 | 1.30 | -9.72% | 380,021 |
| Mar 24, 2025 | 1.44 | 1.47 | 1.40 | 1.44 | 1.44 | 5.11% | 178,247 |
| Mar 21, 2025 | 1.37 | 1.40 | 1.35 | 1.37 | 1.37 | 0.74% | 264,580 |
| Mar 20, 2025 | 1.41 | 1.44 | 1.32 | 1.36 | 1.36 | -2.86% | 109,338 |
| Mar 19, 2025 | 1.36 | 1.43 | 1.35 | 1.40 | 1.40 | 1.45% | 94,801 |
| Mar 18, 2025 | 1.37 | 1.45 | 1.32 | 1.38 | 1.38 | 0.73% | 163,524 |
| Mar 17, 2025 | 1.48 | 1.52 | 1.36 | 1.37 | 1.37 | -7.43% | 148,524 |
| Mar 14, 2025 | 1.37 | 1.56 | 1.35 | 1.48 | 1.48 | 7.25% | 245,391 |
| Mar 13, 2025 | 1.42 | 1.50 | 1.35 | 1.38 | 1.38 | -6.76% | 193,057 |
| Mar 12, 2025 | 1.34 | 1.49 | 1.30 | 1.48 | 1.48 | 11.28% | 2,195,455 |
| Mar 11, 2025 | 1.34 | 1.39 | 1.31 | 1.33 | 1.33 | - | 408,769 |
| Mar 10, 2025 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | 3.10% | 172,289 |
| Mar 7, 2025 | 1.34 | 1.37 | 1.28 | 1.29 | 1.29 | -5.84% | 126,781 |
| Mar 6, 2025 | 1.31 | 1.41 | 1.31 | 1.37 | 1.37 | 1.48% | 155,475 |
| Mar 5, 2025 | 1.32 | 1.39 | 1.30 | 1.35 | 1.35 | - | 135,926 |
| Mar 4, 2025 | 1.24 | 1.38 | 1.22 | 1.35 | 1.35 | 7.14% | 233,588 |
| Mar 3, 2025 | 1.38 | 1.38 | 1.26 | 1.26 | 1.26 | -6.67% | 140,041 |
| Feb 28, 2025 | 1.29 | 1.35 | 1.27 | 1.35 | 1.35 | 5.47% | 171,654 |
| Feb 27, 2025 | 1.40 | 1.42 | 1.28 | 1.28 | 1.28 | -5.88% | 156,413 |
| Feb 26, 2025 | 1.28 | 1.40 | 1.26 | 1.36 | 1.36 | 7.09% | 210,294 |
| Feb 25, 2025 | 1.31 | 1.31 | 1.24 | 1.27 | 1.27 | -1.55% | 232,287 |
| Feb 24, 2025 | 1.31 | 1.34 | 1.25 | 1.29 | 1.29 | -1.53% | 157,209 |
| Feb 21, 2025 | 1.27 | 1.39 | 1.27 | 1.31 | 1.31 | 3.15% | 300,629 |
| 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 |