5 DAY PERFORMANCE
-0.13%
1 MONTH PERFORMANCE
+303.08%
3 MONTH PERFORMANCE
+549.59%
6 MONTH PERFORMANCE
+449.65%
YEAR-TO-DATE PERFORMANCE
+397.47%
1 YEAR PERFORMANCE
+289.11%
Regulus Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/15/2025 | $7.84 | $7.85 (0.13%) | $7.86 | $7.83 | 413.35 K | $519.80 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 |
| 03/21/2025 | $1.37 | $1.37 (0%) | $1.40 | $1.35 | 264.60 K | $89.73 M |
| 03/20/2025 | $1.41 | $1.36 (-3.55%) | $1.44 | $1.32 | 109.34 K | $89.08 M |
| 03/19/2025 | $1.36 | $1.40 (2.94%) | $1.43 | $1.35 | 94.80 K | $91.70 M |
| 03/18/2025 | $1.37 | $1.38 (0.73%) | $1.45 | $1.32 | 163.52 K | $90.39 M |
| 03/17/2025 | $1.48 | $1.37 (-7.43%) | $1.52 | $1.36 | 148.52 K | $89.73 M |
| 03/14/2025 | $1.37 | $1.48 (8.03%) | $1.56 | $1.35 | 245.40 K | $96.90 M |
| 03/13/2025 | $1.42 | $1.38 (-2.82%) | $1.50 | $1.35 | 193.10 K | $90.35 M |
| 03/12/2025 | $1.34 | $1.48 (10.45%) | $1.49 | $1.30 | 2.20 M | $96.90 M |
| 03/11/2025 | $1.34 | $1.33 (-0.75%) | $1.39 | $1.31 | 408.80 K | $87.08 M |
| 03/10/2025 | $1.30 | $1.33 (2.31%) | $1.36 | $1.30 | 172.80 K | $87.08 M |
| 03/07/2025 | $1.34 | $1.29 (-3.73%) | $1.37 | $1.28 | 126.80 K | $84.46 M |
| 03/06/2025 | $1.31 | $1.37 (4.58%) | $1.41 | $1.31 | 155.48 K | $89.70 M |
| 03/05/2025 | $1.32 | $1.35 (2.27%) | $1.39 | $1.30 | 135.93 K | $88.39 M |
| 03/04/2025 | $1.24 | $1.35 (8.87%) | $1.38 | $1.22 | 233.59 K | $88.39 M |
| 03/03/2025 | $1.38 | $1.26 (-8.7%) | $1.38 | $1.26 | 140.04 K | $82.49 M |
| 02/28/2025 | $1.29 | $1.35 (4.65%) | $1.35 | $1.27 | 171.70 K | $88.39 M |
| 02/27/2025 | $1.40 | $1.28 (-8.57%) | $1.42 | $1.28 | 156.41 K | $83.80 M |
| 02/26/2025 | $1.28 | $1.36 (6.25%) | $1.40 | $1.26 | 210.30 K | $89.04 M |
| 02/25/2025 | $1.31 | $1.27 (-3.05%) | $1.31 | $1.24 | 232.30 K | $83.15 M |
| 02/24/2025 | $1.31 | $1.29 (-1.53%) | $1.34 | $1.25 | 157.21 K | $84.46 M |
| 02/21/2025 | $1.27 | $1.31 (3.15%) | $1.39 | $1.27 | 300.63 K | $85.77 M |
| 02/20/2025 | $1.30 | $1.27 (-2.31%) | $1.32 | $1.22 | 214.30 K | $83.15 M |
| 02/19/2025 | $1.24 | $1.30 (4.84%) | $1.32 | $1.23 | 334.21 K | $85.11 M |
| 02/18/2025 | $1.24 | $1.26 (1.61%) | $1.30 | $1.20 | 258.47 K | $82.49 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.
