Regulus Therapeutics Inc (RGLS) Historical Stock Data

2.43 ↓0.22 (-8.30%)

As of May 6, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, RGLS is down -0.64% a day on average. There have been 15 days where Regulus Therapeutics Inc closed green and 15 days where RGLS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-06	2.71	2.43	↓$0.28 (-10.33%)	2.40	2.79	891.19K
2024-05-03	2.83	2.65	↓$0.18 (-6.36%)	2.64	2.83	406.15K
2024-05-02	2.53	2.69	↑$0.16 (6.32%)	2.49	2.90	709.96K
2024-05-01	2.30	2.51	↑$0.21 (9.13%)	2.21	2.67	562.86K
2024-04-30	2.51	2.30	↓$0.21 (-8.37%)	2.30	2.59	234.80K
2024-04-29	2.44	2.52	↑$0.08 (3.28%)	2.41	2.60	214.21K
2024-04-26	2.30	2.42	↑$0.12 (5.22%)	2.27	2.49	204.77K
2024-04-25	2.27	2.27	↑$0.00 (0.00%)	2.17	2.29	97.80K
2024-04-24	2.29	2.22	↓$0.07 (-3.06%)	2.22	2.29	91.81K
2024-04-23	2.17	2.26	↑$0.09 (4.15%)	2.13	2.34	101.59K
2024-04-22	2.09	2.20	↑$0.11 (5.26%)	2.09	2.26	127.03K
2024-04-19	2.23	2.13	↓$0.10 (-4.48%)	2.09	2.31	222.75K
2024-04-18	2.35	2.22	↓$0.13 (-5.53%)	2.18	2.38	202.90K
2024-04-17	2.44	2.34	↓$0.10 (-4.10%)	2.33	2.60	295.34K
2024-04-16	2.70	2.56	↓$0.14 (-5.19%)	2.53	2.78	455.03K
2024-04-15	2.82	2.78	↓$0.04 (-1.42%)	2.66	2.83	315.04K
2024-04-12	2.86	2.80	↓$0.06 (-2.10%)	2.70	2.88	343.86K
2024-04-11	2.63	2.78	↑$0.15 (5.70%)	2.62	2.86	375.31K
2024-04-10	2.68	2.62	↓$0.06 (-2.24%)	2.56	2.68	192.17K
2024-04-09	2.65	2.70	↑$0.05 (1.89%)	2.61	2.77	220.88K
2024-04-08	2.59	2.67	↑$0.08 (3.09%)	2.51	2.76	348.28K
2024-04-05	2.52	2.54	↑$0.02 (0.79%)	2.45	2.67	355.93K
2024-04-04	2.68	2.52	↓$0.16 (-5.97%)	2.51	2.73	266.13K
2024-04-03	2.79	2.61	↓$0.18 (-6.45%)	2.60	2.79	249.35K
2024-04-02	2.78	2.72	↓$0.06 (-2.16%)	2.52	2.81	826.61K
2024-04-01	2.90	2.80	↓$0.10 (-3.45%)	2.59	2.91	0.91M
2024-03-28	2.81	2.88	↑$0.07 (2.49%)	2.80	2.93	808.98K
2024-03-27	2.88	2.88	↑$0.00 (0.00%)	2.73	3.00	886.97K
2024-03-26	2.84	2.85	↑$0.01 (0.18%)	2.67	3.00	832.88K
2024-03-25	2.70	2.82	↑$0.12 (4.44%)	2.67	2.99	1.08M