5 DAY PERFORMANCE
-3.90%
1 MONTH PERFORMANCE
-0.38%
3 MONTH PERFORMANCE
+475.18%
6 MONTH PERFORMANCE
+395.60%
YEAR-TO-DATE PERFORMANCE
+398.73%
1 YEAR PERFORMANCE
+213.94%
Regulus Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $8.20 | $7.88 (-3.9%) | $8.24 | $7.75 | 17.02 M | $521.46 M |
| 06/18/2025 | $8.20 | $8.21 (0.12%) | $8.29 | $8.17 | 1.37 M | $543.29 M |
| 06/17/2025 | $8.20 | $8.20 (0%) | $8.24 | $8.16 | 1.16 M | $542.63 M |
| 06/16/2025 | $8.20 | $8.22 (0.24%) | $8.28 | $8.07 | 1.16 M | $543.95 M |
| 06/13/2025 | $8.05 | $8.11 (0.75%) | $8.12 | $8.03 | 971.00 K | $536.68 M |
| 06/12/2025 | $8.10 | $8.08 (-0.25%) | $8.15 | $8.06 | 1.27 M | $534.69 M |
| 06/11/2025 | $8.31 | $8.15 (-1.93%) | $8.32 | $8.15 | 717.75 K | $539.32 M |
| 06/10/2025 | $8.28 | $8.30 (0.24%) | $8.31 | $8.22 | 728.52 K | $549.25 M |
| 06/09/2025 | $8.23 | $8.30 (0.85%) | $8.35 | $8.22 | 1.48 M | $549.25 M |
| 06/06/2025 | $8.12 | $8.22 (1.23%) | $8.28 | $8.07 | 2.78 M | $543.95 M |
| 06/05/2025 | $8.00 | $8.10 (1.25%) | $8.13 | $7.98 | 2.36 M | $536.01 M |
| 06/04/2025 | $7.95 | $7.95 (0%) | $7.99 | $7.94 | 686.13 K | $526.09 M |
| 06/03/2025 | $7.98 | $7.97 (-0.13%) | $7.99 | $7.94 | 808.82 K | $527.41 M |
| 06/02/2025 | $7.93 | $7.94 (0.13%) | $7.98 | $7.91 | 1.30 M | $525.43 M |
| 05/30/2025 | $7.93 | $7.93 (0%) | $7.95 | $7.91 | 1.00 M | $524.76 M |
| 05/29/2025 | $7.94 | $7.94 (0%) | $7.97 | $7.92 | 819.40 K | $525.43 M |
| 05/28/2025 | $7.90 | $7.93 (0.38%) | $7.99 | $7.90 | 745.00 K | $524.76 M |
| 05/27/2025 | $7.96 | $7.91 (-0.63%) | $8.01 | $7.89 | 1.00 M | $523.44 M |
| 05/23/2025 | $7.90 | $7.89 (-0.13%) | $7.96 | $7.89 | 1.81 M | $522.12 M |
| 05/22/2025 | $7.90 | $7.91 (0.13%) | $7.94 | $7.89 | 696.50 K | $523.44 M |
| 05/21/2025 | $7.91 | $7.92 (0.13%) | $7.98 | $7.88 | 712.30 K | $524.10 M |
| 05/20/2025 | $7.85 | $7.95 (1.27%) | $7.97 | $7.85 | 694.40 K | $526.09 M |
| 05/19/2025 | $7.84 | $7.87 (0.38%) | $7.88 | $7.83 | 1.03 M | $520.79 M |
| 05/16/2025 | $7.85 | $7.87 (0.25%) | $7.88 | $7.84 | 860.01 K | $520.79 M |
| 05/15/2025 | $7.84 | $7.85 (0.13%) | $7.86 | $7.83 | 769.50 K | $519.47 M |
| 05/14/2025 | $7.85 | $7.84 (-0.13%) | $7.89 | $7.84 | 1.05 M | $518.81 M |
| 05/13/2025 | $7.85 | $7.84 (-0.13%) | $7.90 | $7.84 | 1.42 M | $518.81 M |
| 05/12/2025 | $7.86 | $7.87 (0.13%) | $7.90 | $7.82 | 1.01 M | $520.79 M |
| 05/09/2025 | $7.83 | $7.87 (0.51%) | $7.92 | $7.81 | 1.65 M | $520.79 M |
| 05/08/2025 | $7.84 | $7.85 (0.13%) | $7.86 | $7.83 | 696.27 K | $514.17 M |
| 05/07/2025 | $7.85 | $7.85 (0%) | $7.87 | $7.80 | 973.84 K | $514.17 M |
| 05/06/2025 | $7.82 | $7.83 (0.13%) | $7.86 | $7.82 | 946.14 K | $512.86 M |
| 05/05/2025 | $7.83 | $7.85 (0.26%) | $7.88 | $7.81 | 1.42 M | $514.17 M |
| 05/02/2025 | $7.80 | $7.85 (0.64%) | $7.87 | $7.74 | 3.07 M | $514.17 M |
| 05/01/2025 | $7.84 | $7.85 (0.13%) | $7.95 | $7.77 | 5.67 M | $514.17 M |
| 04/30/2025 | $7.99 | $7.98 (-0.13%) | $8.20 | $7.70 | 28.57 M | $522.69 M |
| 04/29/2025 | $3.50 | $3.37 (-3.71%) | $3.60 | $3.21 | 2.20 M | $220.73 M |
| 04/28/2025 | $2.78 | $3.49 (25.54%) | $3.73 | $2.76 | 4.77 M | $228.59 M |
| 04/25/2025 | $2.82 | $2.76 (-2.13%) | $2.85 | $2.66 | 898.80 K | $180.78 M |
| 04/24/2025 | $2.65 | $2.80 (5.66%) | $2.90 | $2.55 | 1.85 M | $183.40 M |
| 04/23/2025 | $2.43 | $2.55 (4.94%) | $2.56 | $2.22 | 899.51 K | $167.02 M |
| 04/22/2025 | $2.04 | $2.32 (13.73%) | $2.33 | $2.01 | 1.57 M | $151.96 M |
| 04/21/2025 | $2.09 | $2.01 (-3.83%) | $2.11 | $1.98 | 542.35 K | $131.65 M |
| 04/17/2025 | $1.92 | $2.06 (7.29%) | $2.10 | $1.92 | 1.32 M | $134.93 M |
| 04/16/2025 | $1.94 | $1.94 (0%) | $1.98 | $1.92 | 462.10 K | $127.07 M |
| 04/15/2025 | $1.93 | $1.95 (1.04%) | $2.06 | $1.93 | 563.54 K | $127.72 M |
| 04/14/2025 | $1.81 | $1.91 (5.52%) | $1.95 | $1.80 | 567.15 K | $125.10 M |
| 04/11/2025 | $1.73 | $1.78 (2.89%) | $1.84 | $1.63 | 833.94 K | $116.59 M |
| 04/10/2025 | $1.65 | $1.72 (4.24%) | $1.77 | $1.60 | 558.97 K | $112.66 M |
| 04/09/2025 | $1.59 | $1.71 (7.55%) | $1.72 | $1.55 | 1.45 M | $112.00 M |
| 04/08/2025 | $1.69 | $1.60 (-5.33%) | $1.69 | $1.52 | 714.40 K | $104.80 M |
| 04/07/2025 | $1.60 | $1.60 (0%) | $1.77 | $1.55 | 667.71 K | $104.80 M |
| 04/04/2025 | $1.73 | $1.69 (-2.31%) | $1.81 | $1.62 | 499.60 K | $110.69 M |
| 04/03/2025 | $1.81 | $1.80 (-0.55%) | $1.95 | $1.73 | 780.92 K | $117.90 M |
| 04/02/2025 | $1.71 | $1.96 (14.62%) | $2.01 | $1.67 | 1.27 M | $128.38 M |
| 04/01/2025 | $1.71 | $1.75 (2.34%) | $2.05 | $1.67 | 2.58 M | $114.62 M |
| 03/31/2025 | $1.74 | $1.75 (0.57%) | $1.84 | $1.66 | 1.84 M | $114.62 M |
| 03/28/2025 | $1.50 | $1.73 (15.33%) | $1.75 | $1.48 | 2.90 M | $113.31 M |
| 03/27/2025 | $1.42 | $1.50 (5.63%) | $2.05 | $1.34 | 32.53 M | $98.25 M |
| 03/26/2025 | $1.33 | $1.29 (-3.01%) | $1.34 | $1.27 | 212.85 K | $84.49 M |
| 03/25/2025 | $1.31 | $1.30 (-0.76%) | $1.42 | $1.30 | 380.02 K | $85.15 M |
| 03/24/2025 | $1.44 | $1.44 (0%) | $1.47 | $1.40 | 178.25 K | $94.32 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
