Telecom Argentina S.A. (TEO)
NYSE: TEO · Real-Time Price · USD
10.56
+0.20 (1.93%)
Aug 13, 2025, 4:00 PM - Market closed
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.31 | 10.65 | 10.18 | 10.56 | 10.56 | 1.93% | 170,367 |
| Aug 12, 2025 | 10.18 | 10.44 | 9.92 | 10.36 | 10.36 | 2.27% | 177,608 |
| Aug 11, 2025 | 10.06 | 10.15 | 9.81 | 10.13 | 10.13 | 0.40% | 94,106 |
| Aug 8, 2025 | 9.90 | 10.11 | 9.67 | 10.09 | 10.09 | 2.33% | 304,610 |
| Aug 7, 2025 | 9.84 | 9.88 | 9.65 | 9.86 | 9.86 | 1.54% | 128,353 |
| Aug 6, 2025 | 9.32 | 9.86 | 9.26 | 9.71 | 9.71 | 3.52% | 185,260 |
| Aug 5, 2025 | 9.22 | 9.46 | 9.21 | 9.38 | 9.38 | 1.74% | 144,064 |
| Aug 4, 2025 | 9.20 | 9.37 | 9.15 | 9.22 | 9.22 | 1.43% | 85,237 |
| Aug 1, 2025 | 9.10 | 9.17 | 8.95 | 9.09 | 9.09 | -1.62% | 144,831 |
| Jul 31, 2025 | 9.49 | 9.55 | 9.16 | 9.24 | 9.24 | -2.63% | 127,827 |
| Jul 30, 2025 | 9.57 | 9.66 | 9.44 | 9.49 | 9.49 | -1.86% | 90,579 |
| Jul 29, 2025 | 9.38 | 9.80 | 9.32 | 9.67 | 9.67 | 2.44% | 170,956 |
| Jul 28, 2025 | 9.32 | 9.54 | 9.23 | 9.44 | 9.44 | 0.53% | 146,113 |
| Jul 25, 2025 | 9.16 | 9.63 | 9.16 | 9.39 | 9.39 | 1.84% | 250,308 |
| Jul 24, 2025 | 9.08 | 9.28 | 9.05 | 9.22 | 9.22 | 0.99% | 107,986 |
| Jul 23, 2025 | 8.80 | 9.21 | 8.79 | 9.13 | 9.13 | 3.75% | 157,699 |
| Jul 22, 2025 | 8.95 | 9.09 | 8.79 | 8.80 | 8.80 | -0.79% | 140,076 |
| Jul 21, 2025 | 9.14 | 9.29 | 8.87 | 8.87 | 8.87 | -2.10% | 159,985 |
| Jul 18, 2025 | 8.95 | 9.19 | 8.87 | 9.06 | 9.06 | 1.34% | 119,988 |
| Jul 17, 2025 | 8.86 | 9.35 | 8.64 | 8.94 | 8.94 | 0.22% | 180,230 |
| Jul 16, 2025 | 9.20 | 9.24 | 8.83 | 8.92 | 8.92 | -1.87% | 95,841 |
| Jul 15, 2025 | 8.60 | 9.16 | 8.51 | 9.09 | 9.09 | 6.44% | 320,858 |
| Jul 14, 2025 | 8.51 | 8.63 | 8.46 | 8.54 | 8.54 | 0.83% | 215,954 |
| Jul 11, 2025 | 8.61 | 8.70 | 8.38 | 8.47 | 8.47 | -1.85% | 244,882 |
| Jul 10, 2025 | 8.60 | 8.89 | 8.60 | 8.63 | 8.63 | -0.58% | 150,769 |
| Jul 9, 2025 | 9.03 | 9.03 | 8.66 | 8.68 | 8.68 | -2.80% | 108,734 |
| Jul 8, 2025 | 8.72 | 9.11 | 8.61 | 8.93 | 8.93 | 2.76% | 318,459 |
| Jul 7, 2025 | 8.96 | 9.07 | 8.52 | 8.69 | 8.69 | -3.98% | 253,506 |
| Jul 3, 2025 | 8.99 | 9.09 | 8.83 | 9.05 | 9.05 | 1.12% | 69,629 |
| Jul 2, 2025 | 8.93 | 9.01 | 8.73 | 8.95 | 8.95 | 1.13% | 264,474 |
| Jul 1, 2025 | 8.78 | 8.99 | 8.72 | 8.85 | 8.85 | 0.23% | 197,210 |
| Jun 30, 2025 | 8.87 | 9.16 | 8.75 | 8.83 | 8.83 | -1.12% | 168,252 |
| Jun 27, 2025 | 8.81 | 8.99 | 8.74 | 8.93 | 8.93 | 1.82% | 177,273 |
| Jun 26, 2025 | 8.71 | 8.99 | 8.71 | 8.77 | 8.77 | - | 120,133 |
| Jun 25, 2025 | 9.19 | 9.19 | 8.76 | 8.77 | 8.77 | -4.57% | 123,543 |
| Jun 24, 2025 | 8.98 | 9.39 | 8.98 | 9.19 | 9.19 | 3.72% | 386,360 |
| Jun 23, 2025 | 8.92 | 9.15 | 8.55 | 8.86 | 8.86 | -1.01% | 356,465 |
| Jun 20, 2025 | 9.20 | 9.25 | 8.92 | 8.95 | 8.95 | -2.93% | 289,118 |
| Jun 18, 2025 | 9.31 | 9.47 | 9.16 | 9.22 | 9.22 | -0.86% | 280,373 |
| Jun 17, 2025 | 9.52 | 9.55 | 9.07 | 9.30 | 9.30 | -1.59% | 164,653 |
| Jun 16, 2025 | 9.56 | 9.61 | 9.43 | 9.45 | 9.45 | 0.21% | 34,731 |
| Jun 13, 2025 | 9.73 | 9.81 | 9.23 | 9.43 | 9.43 | -4.17% | 161,242 |
| Jun 12, 2025 | 9.67 | 9.96 | 9.64 | 9.84 | 9.84 | 2.61% | 131,759 |
| Jun 11, 2025 | 10.12 | 10.29 | 9.54 | 9.59 | 9.59 | -5.05% | 175,716 |
| Jun 10, 2025 | 9.45 | 10.25 | 9.43 | 10.10 | 10.10 | 6.77% | 291,790 |
| Jun 9, 2025 | 9.83 | 10.06 | 9.37 | 9.46 | 9.46 | -3.27% | 278,241 |
| Jun 6, 2025 | 9.47 | 9.97 | 9.23 | 9.78 | 9.78 | 2.84% | 198,814 |
| Jun 5, 2025 | 9.60 | 9.61 | 9.34 | 9.51 | 9.51 | -0.11% | 199,716 |
| Jun 4, 2025 | 9.65 | 9.90 | 9.40 | 9.52 | 9.52 | -2.76% | 160,672 |
| Jun 3, 2025 | 9.74 | 9.90 | 9.56 | 9.79 | 9.79 | 0.51% | 46,560 |