Regulus Therapeutics Inc. (RGLS)
NASDAQ: RGLS · Real-Time Price · USD
7.87
0.00 (0.00%)
At close: May 12, 2025, 4:00 PM
7.85
-0.02 (-0.25%)
After-hours: May 12, 2025, 7:06 PM EDT
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.86 | 7.90 | 7.82 | 7.87 | 7.87 | - | 1,013,211 |
| May 9, 2025 | 7.83 | 7.92 | 7.81 | 7.87 | 7.87 | 0.25% | 1,645,563 |
| May 8, 2025 | 7.84 | 7.86 | 7.83 | 7.85 | 7.85 | - | 696,270 |
| May 7, 2025 | 7.85 | 7.87 | 7.80 | 7.85 | 7.85 | 0.26% | 973,835 |
| May 6, 2025 | 7.82 | 7.86 | 7.82 | 7.83 | 7.83 | -0.25% | 946,136 |
| May 5, 2025 | 7.83 | 7.88 | 7.81 | 7.85 | 7.85 | - | 1,415,006 |
| May 2, 2025 | 7.80 | 7.87 | 7.74 | 7.85 | 7.85 | - | 3,074,894 |
| May 1, 2025 | 7.84 | 7.95 | 7.77 | 7.85 | 7.85 | -1.63% | 5,674,082 |
| Apr 30, 2025 | 7.99 | 8.20 | 7.70 | 7.98 | 7.98 | 136.80% | 28,499,045 |
| Apr 29, 2025 | 3.50 | 3.60 | 3.21 | 3.37 | 3.37 | -3.44% | 2,201,822 |
| Apr 28, 2025 | 2.78 | 3.73 | 2.76 | 3.49 | 3.49 | 26.45% | 4,774,193 |
| Apr 25, 2025 | 2.82 | 2.85 | 2.66 | 2.76 | 2.76 | -1.43% | 898,791 |
| Apr 24, 2025 | 2.65 | 2.90 | 2.55 | 2.80 | 2.80 | 9.80% | 1,851,018 |
| Apr 23, 2025 | 2.43 | 2.56 | 2.22 | 2.55 | 2.55 | 9.91% | 899,506 |
| 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 |