Regulus Therapeutics Inc. (RGLS) NASDAQ

8.16

+0(+0.00%)

Updated at June 25 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 26, 2025	8.16	8.16	8.16	8.16	8.16	0
June 25, 2025	8.16	8.16	8.16	8.16	8.16	0
June 24, 2025	8.15	8.16	8.16	8.18	8.07	9.34M
June 23, 2025	8.07	8.14	8.14	8.17	8.05	5M
June 20, 2025	8.2	7.88	7.88	8.24	7.75	17.02M
June 18, 2025	8.2	8.21	8.21	8.29	8.17	1.37M
June 17, 2025	8.2	8.2	8.2	8.24	8.16	1.16M
June 16, 2025	8.2	8.22	8.22	8.28	8.07	1.16M
June 13, 2025	8.05	8.11	8.11	8.12	8.03	971,000
June 12, 2025	8.1	8.08	8.08	8.15	8.06	1.27M
June 11, 2025	8.31	8.15	8.15	8.32	8.15	717,745
June 10, 2025	8.28	8.3	8.3	8.31	8.22	728,517
June 09, 2025	8.23	8.3	8.3	8.35	8.22	1.48M
June 06, 2025	8.12	8.22	8.22	8.28	8.07	2.78M
June 05, 2025	8	8.1	8.1	8.13	7.98	2.36M
June 04, 2025	7.95	7.95	7.95	7.99	7.94	686,130
June 03, 2025	7.98	7.97	7.97	7.99	7.94	808,819
June 02, 2025	7.93	7.94	7.94	7.98	7.91	1.3M
May 30, 2025	7.93	7.93	7.94	7.95	7.91	995,559
May 29, 2025	7.94	7.94	7.94	7.97	7.92	819,400
May 28, 2025	7.9	7.93	7.93	7.99	7.9	745,000
May 27, 2025	7.96	7.91	7.91	8.01	7.89	1M
May 23, 2025	7.9	7.89	7.89	7.96	7.89	1.81M
May 22, 2025	7.9	7.91	7.91	7.94	7.89	696,500
May 21, 2025	7.91	7.92	7.92	7.98	7.88	712,302
May 20, 2025	7.85	7.95	7.95	7.97	7.85	694,400
May 19, 2025	7.84	7.87	7.87	7.88	7.83	1.03M
May 16, 2025	7.85	7.87	7.87	7.88	7.84	860,014
May 15, 2025	7.84	7.85	7.85	7.86	7.83	769,500
May 14, 2025	7.85	7.84	7.84	7.89	7.84	1.05M
May 13, 2025	7.85	7.84	7.85	7.9	7.84	1.42M
May 12, 2025	7.86	7.87	7.87	7.9	7.82	1.01M
May 09, 2025	7.83	7.87	7.87	7.92	7.81	1.65M
May 08, 2025	7.84	7.85	7.85	7.86	7.83	676,380