Regulus Therapeutics Inc (RGLS) Historical Stock Data

2.41 ↑0.14 (6.17%)

As of April 26, 2024, 2:52pm EST.

Historical Data

In the past 30 trading days, RGLS is down -0.30% a day on average. There have been 16 days where Regulus Therapeutics Inc closed green and 14 days where RGLS closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-22	2.80	2.69	↓$0.12 (-4.11%)	2.56	2.84	697.90K
2024-03-21	2.59	2.78	↑$0.19 (7.34%)	2.50	2.82	1.47M
2024-03-20	2.29	2.50	↑$0.21 (9.17%)	2.20	2.52	726.37K
2024-03-19	2.37	2.39	↑$0.01 (0.63%)	2.13	2.45	686.26K
2024-03-18	2.19	2.36	↑$0.17 (7.76%)	2.03	2.41	865.09K
2024-03-15	2.43	2.11	↓$0.32 (-13.17%)	1.98	2.47	1.49M
2024-03-14	2.41	2.45	↑$0.03 (1.45%)	1.90	2.64	2.41M