Skip to main content
Regulus Therapeutics Inc. (RGLS)
Jun 25, 2025 - RGLS was delisted (reason: acquired by Novartis)
8.16
+0.02 (0.25%)
Inactive · Last trade price on Jun 24, 2025

Regulus Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20258.158.188.078.168.160.25%9,342,413
Jun 23, 20258.078.178.058.148.143.30%5,004,547
Jun 20, 20258.208.247.757.887.88-4.02%17,024,600
Jun 18, 20258.208.298.178.218.210.12%1,365,877
Jun 17, 20258.208.248.168.208.20-0.24%1,160,100
Jun 16, 20258.208.288.078.228.221.36%1,158,590
Jun 13, 20258.058.128.038.118.110.37%970,988
Jun 12, 20258.108.158.068.088.08-0.86%1,267,614
Jun 11, 20258.318.328.158.158.15-1.81%717,745
Jun 10, 20258.288.318.228.308.30-728,517
Jun 9, 20258.238.358.228.308.300.97%1,483,529
Jun 6, 20258.128.288.078.228.221.48%2,775,765
Jun 5, 20258.008.137.988.108.101.89%2,361,153
Jun 4, 20257.957.997.947.957.95-0.25%686,130
Jun 3, 20257.987.997.947.977.970.38%808,819
Jun 2, 20257.937.987.917.947.940.13%1,299,860
May 30, 20257.937.957.917.937.93-0.13%1,004,435
May 29, 20257.947.977.927.947.940.13%819,367
May 28, 20257.907.997.907.937.930.25%744,968
May 27, 20257.968.017.897.917.910.25%1,004,429
May 23, 20257.907.967.897.897.89-0.25%1,814,381
May 22, 20257.907.947.897.917.91-0.13%696,462
May 21, 20257.917.987.887.927.92-0.38%712,302
May 20, 20257.857.977.857.957.951.02%694,355
May 19, 20257.847.887.837.877.87-1,030,887
May 16, 20257.857.887.847.877.870.25%860,014
May 15, 20257.847.867.837.857.850.13%769,490
May 14, 20257.857.897.847.847.84-1,052,868
May 13, 20257.857.907.847.847.84-0.38%1,419,805
May 12, 20257.867.907.827.877.87-1,014,876
May 9, 20257.837.927.817.877.870.25%1,645,563
May 8, 20257.847.867.837.857.85-696,270
May 7, 20257.857.877.807.857.850.26%973,835
May 6, 20257.827.867.827.837.83-0.25%946,136
May 5, 20257.837.887.817.857.85-1,415,006
May 2, 20257.807.877.747.857.85-3,074,894
May 1, 20257.847.957.777.857.85-1.63%5,674,082
Apr 30, 20257.998.207.707.987.98136.80%28,566,734
Apr 29, 20253.503.603.213.373.37-3.44%2,201,822
Apr 28, 20252.783.732.763.493.4926.45%4,774,193
Apr 25, 20252.822.852.662.762.76-1.43%898,791
Apr 24, 20252.652.902.552.802.809.80%1,851,018
Apr 23, 20252.432.562.222.552.559.91%899,506
Apr 22, 20252.042.332.012.322.3215.42%1,569,775
Apr 21, 20252.092.111.982.012.01-2.43%542,354
Apr 17, 20251.922.101.922.062.066.19%1,322,894
Apr 16, 20251.941.981.921.941.94-0.51%462,057
Apr 15, 20251.932.061.931.951.952.09%563,541
Apr 14, 20251.811.951.801.911.917.30%567,146
Apr 11, 20251.731.841.631.781.783.49%833,942
Apr 10, 20251.651.771.601.721.720.58%558,967
Apr 9, 20251.591.721.551.711.716.87%1,451,952
Apr 8, 20251.691.691.521.601.60-714,363
Apr 7, 20251.601.771.551.601.60-5.04%667,710
Apr 4, 20251.731.811.621.691.69-6.39%499,581
Apr 3, 20251.811.951.731.801.80-8.16%780,918
Apr 2, 20251.712.011.671.961.9612.00%1,268,856
Apr 1, 20251.712.051.671.751.75-2,584,059
Mar 31, 20251.741.841.661.751.751.16%1,842,768
Mar 28, 20251.501.751.481.731.7315.33%2,901,242
Mar 27, 20251.422.051.341.501.5016.28%32,532,622
Mar 26, 20251.331.341.271.291.29-0.77%212,848
Mar 25, 20251.311.421.301.301.30-9.72%380,021
Mar 24, 20251.441.471.401.441.445.11%178,247
Mar 21, 20251.371.401.351.371.370.74%264,580
Mar 20, 20251.411.441.321.361.36-2.86%109,338
Mar 19, 20251.361.431.351.401.401.45%94,801
Mar 18, 20251.371.451.321.381.380.73%163,524
Mar 17, 20251.481.521.361.371.37-7.43%148,524
Mar 14, 20251.371.561.351.481.487.25%245,391
Mar 13, 20251.421.501.351.381.38-6.76%193,057
Mar 12, 20251.341.491.301.481.4811.28%2,195,455
Mar 11, 20251.341.391.311.331.33-408,769
Mar 10, 20251.301.361.301.331.333.10%172,772
Mar 7, 20251.341.371.281.291.29-5.84%126,781
Mar 6, 20251.311.411.311.371.371.48%155,475
Mar 5, 20251.321.391.301.351.35-135,926
Mar 4, 20251.241.381.221.351.357.14%233,588
Mar 3, 20251.381.381.261.261.26-6.67%140,041
Feb 28, 20251.291.351.271.351.355.47%171,654
Feb 27, 20251.401.421.281.281.28-5.88%156,413
Feb 26, 20251.281.401.261.361.367.09%210,294
Feb 25, 20251.311.311.241.271.27-1.55%232,287
Feb 24, 20251.311.341.251.291.29-1.53%157,209
Feb 21, 20251.271.391.271.311.313.15%300,629
Feb 20, 20251.301.321.221.271.27-2.31%214,291
Feb 19, 20251.241.321.231.301.303.17%334,210
Feb 18, 20251.241.301.201.261.264.13%258,465
Feb 14, 20251.221.261.201.211.21-236,599
Feb 13, 20251.141.221.111.211.216.14%179,417
Feb 12, 20251.121.171.081.141.140.88%250,948
Feb 11, 20251.201.221.121.131.13-5.83%291,090
Feb 10, 20251.241.241.171.201.200.84%461,014
Feb 7, 20251.261.271.151.191.19-6.30%540,239
Feb 6, 20251.331.351.261.271.27-3.79%253,499
Feb 5, 20251.331.361.191.321.32-1.49%712,984
Feb 4, 20251.361.601.251.341.348.94%3,806,569
Feb 3, 20251.051.291.011.231.2323.00%1,419,332
Jan 31, 20250.931.140.931.001.00-647,484
Jan 30, 20250.981.160.971.001.003.09%1,262,786