-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+8.22% -
3 MONTH PERFORMANCE
-4.82% -
6 MONTH PERFORMANCE
-37.80% -
YEAR-TO-DATE PERFORMANCE
+23.44% -
1 YEAR PERFORMANCE
+16.18%
Regulus Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.67 | $1.58 (-5.39%) | $1.67 | $1.58 | 216,681 | $101.85 M |
| 10/03/2024 | $1.66 | $1.63 (-1.81%) | $1.80 | $1.61 | 300,400 | $105.08 M |
| 10/02/2024 | $1.56 | $1.67 (7.05%) | $1.68 | $1.52 | 1.05 M | $107.66 M |
| 10/01/2024 | $1.62 | $1.58 (-2.47%) | $1.64 | $1.54 | 281,527 | $101.85 M |
| 09/30/2024 | $1.56 | $1.57 (0.64%) | $1.62 | $1.52 | 110,609 | $101.21 M |
| 09/27/2024 | $1.57 | $1.61 (2.55%) | $1.65 | $1.56 | 130,031 | $103.79 M |
| 09/26/2024 | $1.68 | $1.57 (-6.55%) | $1.68 | $1.56 | 179,327 | $101.21 M |
| 09/25/2024 | $1.51 | $1.59 (5.3%) | $1.60 | $1.50 | 172,400 | $102.50 M |
| 09/24/2024 | $1.65 | $1.55 (-6.06%) | $1.65 | $1.53 | 195,600 | $99.92 M |
| 09/23/2024 | $1.83 | $1.65 (-9.84%) | $1.85 | $1.64 | 423,600 | $106.37 M |
| 09/20/2024 | $1.70 | $1.82 (7.06%) | $1.82 | $1.65 | 1.92 M | $117.33 M |
| 09/19/2024 | $1.66 | $1.71 (3.01%) | $1.73 | $1.62 | 392,800 | $110.24 M |
| 09/18/2024 | $1.62 | $1.62 (0%) | $1.67 | $1.59 | 297,700 | $104.43 M |
| 09/17/2024 | $1.62 | $1.60 (-1.23%) | $1.63 | $1.54 | 220,729 | $103.14 M |
| 09/16/2024 | $1.61 | $1.58 (-1.86%) | $1.61 | $1.55 | 111,912 | $101.85 M |
| 09/13/2024 | $1.64 | $1.61 (-1.83%) | $1.65 | $1.59 | 237,500 | $103.79 M |
| 09/12/2024 | $1.57 | $1.58 (0.64%) | $1.60 | $1.51 | 111,406 | $101.85 M |
| 09/11/2024 | $1.55 | $1.54 (-0.65%) | $1.56 | $1.47 | 168,600 | $99.28 M |
| 09/10/2024 | $1.52 | $1.52 (0%) | $1.56 | $1.48 | 119,139 | $97.99 M |
| 09/09/2024 | $1.44 | $1.51 (4.86%) | $1.53 | $1.42 | 221,700 | $97.34 M |
| 09/06/2024 | $1.56 | $1.46 (-6.41%) | $1.58 | $1.38 | 556,313 | $94.12 M |
| 09/05/2024 | $1.60 | $1.56 (-2.5%) | $1.61 | $1.52 | 129,924 | $100.57 M |
| 09/04/2024 | $1.57 | $1.60 (1.91%) | $1.64 | $1.53 | 281,648 | $103.14 M |
| 09/03/2024 | $1.70 | $1.57 (-7.65%) | $1.72 | $1.54 | 165,004 | $101.21 M |
| 08/30/2024 | $1.66 | $1.68 (1.2%) | $1.71 | $1.63 | 162,200 | $108.30 M |
| 08/29/2024 | $1.70 | $1.65 (-2.94%) | $1.71 | $1.64 | 188,700 | $106.37 M |
| 08/28/2024 | $1.81 | $1.66 (-8.29%) | $1.81 | $1.66 | 209,000 | $107.01 M |
| 08/27/2024 | $1.85 | $1.80 (-2.7%) | $1.87 | $1.69 | 687,537 | $116.04 M |
| 08/26/2024 | $1.78 | $1.85 (3.93%) | $1.88 | $1.73 | 533,069 | $119.26 M |
| 08/23/2024 | $1.60 | $1.77 (10.62%) | $1.78 | $1.60 | 423,614 | $114.10 M |
| 08/22/2024 | $1.65 | $1.62 (-1.82%) | $1.67 | $1.60 | 139,500 | $104.43 M |
| 08/21/2024 | $1.58 | $1.65 (4.43%) | $1.67 | $1.55 | 402,806 | $106.37 M |
| 08/20/2024 | $1.63 | $1.59 (-2.45%) | $1.68 | $1.50 | 592,019 | $102.50 M |
| 08/19/2024 | $1.59 | $1.58 (-0.63%) | $1.68 | $1.54 | 306,700 | $101.85 M |
| 08/16/2024 | $1.59 | $1.61 (1.26%) | $1.64 | $1.56 | 139,828 | $103.79 M |
| 08/15/2024 | $1.61 | $1.59 (-1.24%) | $1.65 | $1.59 | 262,730 | $102.50 M |
| 08/14/2024 | $1.57 | $1.54 (-1.91%) | $1.58 | $1.49 | 190,833 | $99.28 M |
| 08/13/2024 | $1.58 | $1.59 (0.63%) | $1.66 | $1.57 | 216,127 | $102.50 M |
| 08/12/2024 | $1.50 | $1.59 (6%) | $1.60 | $1.48 | 331,917 | $102.50 M |
| 08/09/2024 | $1.56 | $1.48 (-5.13%) | $1.56 | $1.47 | 219,342 | $95.41 M |
| 08/08/2024 | $1.47 | $1.48 (0.68%) | $1.52 | $1.45 | 122,544 | $95.41 M |
| 08/07/2024 | $1.56 | $1.46 (-6.41%) | $1.59 | $1.46 | 233,500 | $94.12 M |
| 08/06/2024 | $1.50 | $1.52 (1.33%) | $1.59 | $1.47 | 283,300 | $97.99 M |
| 08/05/2024 | $1.50 | $1.51 (0.67%) | $1.58 | $1.46 | 342,945 | $97.34 M |
| 08/02/2024 | $1.67 | $1.57 (-5.99%) | $1.71 | $1.57 | 573,100 | $101.21 M |
| 08/01/2024 | $1.76 | $1.70 (-3.41%) | $1.81 | $1.68 | 270,500 | $109.59 M |
| 07/31/2024 | $1.84 | $1.80 (-2.17%) | $1.87 | $1.77 | 474,876 | $116.04 M |
| 07/30/2024 | $1.83 | $1.85 (1.09%) | $1.94 | $1.80 | 457,600 | $119.26 M |
| 07/29/2024 | $1.81 | $1.83 (1.1%) | $1.87 | $1.80 | 635,550 | $117.97 M |
| 07/26/2024 | $1.80 | $1.78 (-1.11%) | $1.82 | $1.74 | 1.51 M | $114.75 M |
| 07/25/2024 | $1.76 | $1.76 (0%) | $1.85 | $1.71 | 899,660 | $113.46 M |
| 07/24/2024 | $1.73 | $1.75 (1.16%) | $1.80 | $1.73 | 483,829 | $112.81 M |
| 07/23/2024 | $1.70 | $1.74 (2.35%) | $1.79 | $1.69 | 370,100 | $112.17 M |
| 07/22/2024 | $1.68 | $1.70 (1.19%) | $1.71 | $1.65 | 243,938 | $109.59 M |
| 07/19/2024 | $1.69 | $1.65 (-2.37%) | $1.72 | $1.64 | 240,338 | $106.37 M |
| 07/18/2024 | $1.71 | $1.68 (-1.75%) | $1.76 | $1.63 | 399,230 | $108.30 M |
| 07/17/2024 | $1.75 | $1.70 (-2.86%) | $1.77 | $1.70 | 397,051 | $109.59 M |
| 07/16/2024 | $1.76 | $1.78 (1.14%) | $1.81 | $1.69 | 532,206 | $114.75 M |
| 07/15/2024 | $1.73 | $1.74 (0.58%) | $1.80 | $1.70 | 362,884 | $112.17 M |
| 07/12/2024 | $1.88 | $1.71 (-9.04%) | $1.88 | $1.69 | 545,176 | $110.24 M |
| 07/11/2024 | $1.77 | $1.79 (1.13%) | $1.87 | $1.77 | 630,719 | $115.39 M |
| 07/10/2024 | $1.70 | $1.76 (3.53%) | $1.79 | $1.66 | 333,451 | $113.46 M |
| 07/09/2024 | $1.84 | $1.68 (-8.7%) | $1.84 | $1.67 | 280,695 | $108.30 M |
| 07/08/2024 | $1.67 | $1.76 (5.39%) | $1.80 | $1.67 | 299,151 | $113.46 M |