Regulus Therapeutics Inc. - Common Stock (RGLS)
8.1600
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 4th, 2:43 PM EDT
Historical Prices For Regulus Therapeutics Inc. - Common Stock (RGLS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/24/2025 | 8.14 | 0.00 | 8.16 | 8.16 | 0 | 8.16 |
| 6/23/2025 | 8.07 | 8.17 | 8.05 | 8.14 | 5,004,547 | 8.14 |
| 6/20/2025 | 8.20 | 8.24 | 7.75 | 7.88 | 17,024,605 | 7.88 |
| 6/18/2025 | 8.20 | 8.29 | 8.17 | 8.21 | 1,365,877 | 8.21 |
| 6/17/2025 | 8.20 | 8.24 | 8.16 | 8.20 | 1,160,098 | 8.20 |
| 6/16/2025 | 8.20 | 8.28 | 8.07 | 8.22 | 1,158,390 | 8.22 |
| 6/13/2025 | 8.05 | 8.12 | 8.03 | 8.11 | 970,988 | 8.11 |
| 6/12/2025 | 8.10 | 8.15 | 8.06 | 8.08 | 1,266,614 | 8.08 |
| 6/11/2025 | 8.31 | 8.32 | 8.14 | 8.15 | 717,745 | 8.15 |
| 6/10/2025 | 8.28 | 8.30 | 8.22 | 8.30 | 728,464 | 8.30 |
| 6/09/2025 | 8.23 | 8.35 | 8.22 | 8.30 | 1,483,529 | 8.30 |
| 6/06/2025 | 8.12 | 8.28 | 8.07 | 8.22 | 2,775,765 | 8.22 |
| 6/05/2025 | 8.00 | 8.13 | 7.98 | 8.10 | 2,361,053 | 8.10 |
| 6/04/2025 | 7.95 | 7.99 | 7.94 | 7.95 | 686,108 | 7.95 |