Regulus Therapeutics Inc. (RGLS)
NASDAQ: RGLS
· Real-Time Price · USD
8.16
0.00 (0.00%)
At close: Jun 24, 2025, 3:59 PM
RGLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.00% | 0 |
| Jun 25, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.00% | 0 |
| Jun 24, 2025 | 8.15 | 8.18 | 8.07 | 8.16 | 8.16 | 0.25% | 9,342,413 |
| Jun 23, 2025 | 8.07 | 8.17 | 8.05 | 8.14 | 8.14 | 3.30% | 5,004,547 |
| Jun 20, 2025 | 8.20 | 8.24 | 7.75 | 7.88 | 7.88 | -4.02% | 17,024,600 |
| Jun 18, 2025 | 8.20 | 8.29 | 8.17 | 8.21 | 8.21 | 0.12% | 1,365,877 |
| Jun 17, 2025 | 8.20 | 8.24 | 8.16 | 8.20 | 8.20 | -0.24% | 1,160,100 |
| Jun 16, 2025 | 8.20 | 8.28 | 8.07 | 8.22 | 8.22 | 1.36% | 1,158,600 |
| Jun 13, 2025 | 8.05 | 8.12 | 8.03 | 8.11 | 8.11 | 0.37% | 971,000 |
| Jun 12, 2025 | 8.10 | 8.15 | 8.06 | 8.08 | 8.08 | -0.86% | 1,267,614 |
| Jun 11, 2025 | 8.31 | 8.32 | 8.15 | 8.15 | 8.15 | -1.81% | 717,745 |
| Jun 10, 2025 | 8.28 | 8.31 | 8.22 | 8.30 | 8.30 | 0.00% | 728,517 |
| Jun 9, 2025 | 8.23 | 8.35 | 8.22 | 8.30 | 8.30 | 0.97% | 1,483,529 |
| Jun 6, 2025 | 8.12 | 8.28 | 8.07 | 8.22 | 8.22 | 1.48% | 2,775,800 |
| Jun 5, 2025 | 8.00 | 8.13 | 7.98 | 8.10 | 8.10 | 1.89% | 2,361,200 |
| Jun 4, 2025 | 7.95 | 7.99 | 7.94 | 7.95 | 7.95 | -0.25% | 686,130 |
| Jun 3, 2025 | 7.98 | 7.99 | 7.94 | 7.97 | 7.97 | 0.38% | 808,819 |
| Jun 2, 2025 | 7.93 | 7.98 | 7.91 | 7.94 | 7.94 | 0.13% | 1,299,900 |
| May 30, 2025 | 7.93 | 7.95 | 7.91 | 7.93 | 7.93 | -0.13% | 1,004,435 |
| May 29, 2025 | 7.94 | 7.97 | 7.92 | 7.94 | 7.94 | 0.13% | 819,400 |