Regulus Therapeutics Inc. - Common Stock (RGLS)

Historical Prices For Regulus Therapeutics Inc. - Common Stock (RGLS)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	1.73	1.80	1.62	1.68	499,581	1.68
4/03/2025	1.81	1.95	1.73	1.80	780,908	1.80
4/02/2025	1.71	2.01	1.67	1.96	1,267,273	1.96
4/01/2025	1.71	2.05	1.67	1.75	2,583,063	1.75
3/31/2025	1.74	1.84	1.66	1.75	1,841,775	1.75
3/28/2025	1.50	1.75	1.48	1.73	2,901,242	1.73
3/27/2025	1.42	2.05	1.34	1.50	32,500,999	1.50
3/26/2025	1.33	1.34	1.27	1.29	212,848	1.29
3/25/2025	1.31	1.42	1.30	1.30	379,871	1.30
3/24/2025	1.44	1.47	1.40	1.44	178,247	1.44
3/21/2025	1.37	1.40	1.35	1.37	264,580	1.37
3/20/2025	1.41	1.44	1.32	1.36	109,338	1.36
3/19/2025	1.36	1.43	1.35	1.40	94,801	1.40
3/18/2025	1.37	1.45	1.32	1.38	163,524	1.38
3/17/2025	1.48	1.51	1.36	1.37	148,439	1.37
3/14/2025	1.37	1.56	1.35	1.48	245,391	1.48
3/13/2025	1.42	1.50	1.35	1.38	193,056	1.38
3/12/2025	1.34	1.49	1.30	1.48	2,195,455	1.48
3/11/2025	1.34	1.39	1.31	1.33	408,769	1.33
3/10/2025	1.30	1.36	1.30	1.33	172,309	1.33
3/07/2025	1.34	1.37	1.28	1.29	126,781	1.29
3/06/2025	1.31	1.41	1.31	1.37	155,395	1.37
3/05/2025	1.32	1.39	1.30	1.35	135,926	1.35
3/04/2025	1.24	1.38	1.22	1.35	233,513	1.35
3/03/2025	1.38	1.38	1.26	1.26	139,941	1.26
2/28/2025	1.29	1.35	1.27	1.35	171,654	1.35
2/27/2025	1.40	1.42	1.28	1.28	156,343	1.28
2/26/2025	1.28	1.40	1.26	1.36	210,293	1.36
2/25/2025	1.31	1.31	1.24	1.27	232,287	1.27
2/24/2025	1.31	1.34	1.25	1.29	157,209	1.29
2/21/2025	1.27	1.39	1.27	1.31	300,629	1.31
2/20/2025	1.30	1.32	1.22	1.27	214,291	1.27
2/19/2025	1.24	1.32	1.23	1.30	334,160	1.30
2/18/2025	1.24	1.30	1.20	1.26	258,265	1.26
2/14/2025	1.22	1.26	1.20	1.21	236,599	1.21
2/13/2025	1.14	1.22	1.11	1.21	179,220	1.21
2/12/2025	1.12	1.17	1.08	1.14	250,903	1.14
2/11/2025	1.20	1.22	1.12	1.13	291,090	1.13
2/10/2025	1.24	1.24	1.17	1.20	461,014	1.20
2/07/2025	1.26	1.26	1.15	1.19	540,239	1.19
2/06/2025	1.33	1.35	1.26	1.27	253,011	1.27
2/05/2025	1.33	1.36	1.19	1.32	709,164	1.32
2/04/2025	1.36	1.60	1.25	1.34	3,803,045	1.34
2/03/2025	1.05	1.29	1.01	1.23	1,397,825	1.23
1/31/2025	0.93	1.14	0.93	1.00	647,484	1.00
1/30/2025	0.97	1.15	0.97	1.00	1,260,570	1.00
1/29/2025	1.08	1.10	0.83	0.97	4,380,959	0.97
1/28/2025	1.19	1.22	1.13	1.17	297,189	1.17
1/27/2025	1.23	1.29	1.18	1.19	271,502	1.19
1/24/2025	1.21	1.27	1.21	1.24	280,426	1.24
1/23/2025	1.22	1.25	1.21	1.21	210,697	1.21
1/22/2025	1.29	1.33	1.23	1.24	231,283	1.24
1/21/2025	1.25	1.29	1.25	1.26	296,510	1.26
1/17/2025	1.28	1.31	1.24	1.24	330,143	1.24
1/16/2025	1.28	1.40	1.27	1.28	483,935	1.28
1/15/2025	1.24	1.28	1.20	1.27	283,082	1.27
1/14/2025	1.29	1.32	1.17	1.23	701,575	1.23
1/13/2025	1.37	1.49	1.27	1.30	507,680	1.30
1/10/2025	1.47	1.49	1.37	1.41	290,790	1.41
1/08/2025	1.53	1.55	1.42	1.49	405,020	1.49
1/07/2025	1.55	1.61	1.50	1.51	397,759	1.51