Regulus Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	94.72	95.54	94.17	94.68	94.68	0.31%	3,642,941
Aug 5, 2025	95.76	96.42	93.96	94.39	94.39	-1.68%	6,033,742
Aug 4, 2025	95.12	96.20	95.02	96.00	96.00	1.06%	5,838,373
Aug 1, 2025	95.24	95.52	94.15	94.99	94.99	0.54%	7,496,813
Jul 31, 2025	94.88	95.90	92.91	94.48	94.48	-0.44%	12,682,471
Jul 30, 2025	95.30	95.62	94.64	94.90	94.90	-0.32%	6,808,047
Jul 29, 2025	94.55	95.24	94.35	95.20	95.20	0.95%	5,217,535
Jul 28, 2025	95.20	95.32	93.96	94.30	94.30	-1.10%	5,481,417
Jul 25, 2025	94.91	95.54	94.91	95.35	95.35	0.37%	3,069,903
Jul 24, 2025	95.17	95.69	94.93	95.00	95.00	-0.14%	3,904,958
Jul 23, 2025	95.75	95.94	94.57	95.13	95.13	-0.75%	4,353,415
Jul 22, 2025	95.12	96.44	94.80	95.85	95.85	1.12%	3,889,463
Jul 21, 2025	94.26	95.29	94.15	94.79	94.79	0.73%	4,206,886
Jul 18, 2025	93.53	94.63	93.37	94.10	94.10	0.83%	4,197,913
Jul 17, 2025	93.00	93.81	92.78	93.33	93.33	0.03%	4,489,184
Jul 16, 2025	92.38	93.44	92.26	93.30	93.30	0.90%	4,498,141
Jul 15, 2025	92.55	93.00	91.87	92.47	92.47	-0.23%	5,215,563
Jul 14, 2025	92.62	93.29	92.12	92.68	92.68	0.02%	7,698,820
Jul 11, 2025	92.85	93.02	92.23	92.66	92.66	-0.64%	5,014,980
Jul 10, 2025	91.45	93.68	91.45	93.26	93.26	1.41%	6,686,932
Jul 9, 2025	91.40	91.98	90.76	91.96	91.96	0.77%	3,236,155
Jul 8, 2025	90.90	91.57	90.38	91.26	91.26	-0.44%	4,600,140
Jul 7, 2025	91.44	91.73	91.15	91.66	91.66	0.16%	3,433,142
Jul 3, 2025	91.00	91.97	90.64	91.51	91.51	0.39%	3,467,244
Jul 2, 2025	91.79	92.20	90.49	91.15	91.15	-1.25%	6,437,161
Jul 1, 2025	92.00	92.52	91.27	92.30	92.30	0.51%	7,399,409
Jun 30, 2025	90.59	91.94	90.43	91.83	91.83	1.02%	4,924,635
Jun 27, 2025	90.24	91.30	90.19	90.90	90.90	0.61%	5,228,166
Jun 26, 2025	90.43	91.00	89.47	90.35	90.35	-0.06%	6,003,366
Jun 25, 2025	90.56	90.69	89.81	90.40	90.40	-0.54%	5,548,318
Jun 24, 2025	90.48	91.29	90.44	90.89	90.89	0.24%	4,558,342
Jun 23, 2025	89.70	90.74	89.44	90.67	90.67	1.53%	5,907,982
Jun 20, 2025	88.60	89.96	88.47	89.30	89.30	0.76%	10,746,158
Jun 18, 2025	88.54	88.96	88.15	88.63	88.63	0.24%	5,189,710
Jun 17, 2025	88.95	89.18	87.85	88.42	88.42	-0.58%	4,413,424
Jun 16, 2025	90.56	90.93	88.79	88.94	88.94	-1.56%	5,374,118
Jun 13, 2025	90.76	91.07	89.93	90.35	90.35	-0.01%	5,059,069
Jun 12, 2025	89.85	91.05	89.42	90.36	90.36	0.90%	7,122,654
Jun 11, 2025	89.21	89.65	88.92	89.55	89.55	0.28%	5,151,491
Jun 10, 2025	88.67	89.53	88.57	89.30	89.30	0.90%	3,969,128
Jun 9, 2025	87.72	89.17	87.49	88.50	88.50	0.27%	3,907,862
Jun 6, 2025	88.54	88.68	87.73	88.26	88.26	-0.14%	3,995,874
Jun 5, 2025	89.30	89.31	88.08	88.38	88.38	0.10%	6,725,123
Jun 4, 2025	89.60	89.62	88.27	88.29	88.29	-1.45%	5,816,103
Jun 3, 2025	89.94	90.09	88.71	89.59	89.59	-0.39%	5,353,818
Jun 2, 2025	89.30	90.02	88.84	89.94	89.94	-0.07%	4,338,590
May 30, 2025	88.66	90.07	88.34	90.00	90.00	1.41%	10,682,398
May 29, 2025	87.89	88.80	87.41	88.75	88.75	0.60%	3,670,466
May 28, 2025	89.63	89.92	87.60	88.22	88.22	-1.89%	5,218,043
May 27, 2025	90.01	90.27	89.57	89.92	89.92	0.31%	4,316,740