Regulus Therapeutics Inc.

AI Score

XX

Unlock

1.95
0.20 (11.43%)
At close: Apr 02, 2025, 3:59 PM
1.85
-4.72%
After-hours: Apr 02, 2025, 07:54 PM EDT

Regulus Therapeutics Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 1.71 2.05 1.67 1.75 0.00 0.00% 2,576,334
Mar 31, 2025 1.74 1.84 1.66 1.75 0.02 1.16% 1,842,800
Mar 28, 2025 1.50 1.75 1.48 1.73 0.23 15.33% 2,901,242
Mar 27, 2025 1.42 2.05 1.34 1.50 0.21 16.28% 32,532,622
Mar 26, 2025 1.33 1.34 1.27 1.29 -0.01 -0.77% 212,848
Mar 25, 2025 1.31 1.42 1.30 1.30 -0.14 -9.72% 380,021
Mar 24, 2025 1.44 1.47 1.40 1.44 0.07 5.11% 178,247
Mar 21, 2025 1.37 1.40 1.35 1.37 0.01 0.74% 264,600
Mar 20, 2025 1.41 1.44 1.32 1.36 -0.04 -2.86% 109,338
Mar 19, 2025 1.36 1.43 1.35 1.40 0.02 1.45% 94,801
Mar 18, 2025 1.37 1.45 1.32 1.38 0.01 0.73% 163,524
Mar 17, 2025 1.48 1.52 1.36 1.37 -0.11 -7.43% 148,524
Mar 14, 2025 1.37 1.56 1.35 1.48 0.10 7.25% 245,400
Mar 13, 2025 1.42 1.50 1.35 1.38 -0.10 -6.76% 193,100
Mar 12, 2025 1.34 1.49 1.30 1.48 0.15 11.28% 2,195,500
Mar 11, 2025 1.34 1.39 1.31 1.33 0.00 0.00% 408,800
Mar 10, 2025 1.30 1.36 1.30 1.33 0.04 3.10% 172,800
Mar 7, 2025 1.34 1.37 1.28 1.29 -0.08 -5.84% 126,800
Mar 6, 2025 1.31 1.41 1.31 1.37 0.02 1.48% 155,475
Mar 5, 2025 1.32 1.39 1.30 1.35 0.00 0.00% 135,926
Mar 4, 2025 1.24 1.38 1.22 1.35 0.09 7.14% 233,588
Mar 3, 2025 1.38 1.38 1.26 1.26 -0.09 -6.67% 140,041
Feb 28, 2025 1.29 1.35 1.27 1.35 0.07 5.47% 171,700
Feb 27, 2025 1.40 1.42 1.28 1.28 -0.08 -5.88% 156,413
Feb 26, 2025 1.28 1.40 1.26 1.36 0.09 7.09% 210,300
Feb 25, 2025 1.31 1.31 1.24 1.27 -0.02 -1.55% 232,300
Feb 24, 2025 1.31 1.34 1.25 1.29 -0.02 -1.53% 157,209
Feb 21, 2025 1.27 1.39 1.27 1.31 0.04 3.15% 300,629
Feb 20, 2025 1.30 1.32 1.22 1.27 -0.03 -2.31% 214,300
Feb 19, 2025 1.24 1.32 1.23 1.30 0.04 3.17% 334,210
Feb 18, 2025 1.24 1.30 1.20 1.26 0.05 4.13% 258,465
Feb 14, 2025 1.22 1.26 1.20 1.21 0.00 0.00% 236,600
Feb 13, 2025 1.14 1.22 1.11 1.21 0.07 6.14% 179,417
Feb 12, 2025 1.12 1.17 1.08 1.14 0.01 0.88% 250,948
Feb 11, 2025 1.20 1.22 1.12 1.13 -0.07 -5.83% 291,100
Feb 10, 2025 1.24 1.24 1.17 1.20 0.01 0.84% 461,014
Feb 7, 2025 1.26 1.26 1.15 1.19 -0.08 -6.30% 540,239
Feb 6, 2025 1.33 1.35 1.26 1.27 -0.05 -3.79% 253,500
Feb 5, 2025 1.33 1.36 1.19 1.32 -0.02 -1.49% 712,984
Feb 4, 2025 1.36 1.60 1.25 1.34 0.11 8.94% 3,806,600
Feb 3, 2025 1.05 1.29 1.01 1.23 0.23 23.00% 1,419,332
Jan 31, 2025 0.93 1.14 0.93 1.00 0.00 0.00% 647,500
Jan 30, 2025 0.98 1.15 0.97 1.00 0.03 3.09% 1,262,800
Jan 29, 2025 1.08 1.10 0.83 0.97 -0.20 -17.09% 4,382,500
Jan 28, 2025 1.19 1.22 1.13 1.17 -0.02 -1.68% 297,700
Jan 27, 2025 1.23 1.29 1.18 1.19 -0.05 -4.03% 271,502
Jan 24, 2025 1.21 1.27 1.21 1.24 0.03 2.48% 280,426
Jan 23, 2025 1.22 1.25 1.21 1.21 -0.03 -2.42% 210,750
Jan 22, 2025 1.29 1.33 1.23 1.24 -0.02 -1.59% 231,300
Jan 21, 2025 1.25 1.29 1.25 1.26 0.02 1.61% 296,798