Regulus Therapeutics Inc (RGLS) Historical Stock Data
1.59 ↑0.04 (2.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGLS is down -0.12% a day on average. There have been 14 days where Regulus Therapeutics Inc closed green and 16 days where RGLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.53 | 1.59 | ↑$0.06 (3.92%) | 1.51 | 1.60 | 462.26K |
| 2024-12-19 | 1.54 | 1.55 | ↑$0.01 (0.65%) | 1.50 | 1.65 | 236.70K |
| 2024-12-18 | 1.63 | 1.51 | ↓$0.12 (-7.36%) | 1.50 | 1.64 | 234.59K |
| 2024-12-17 | 1.60 | 1.62 | ↑$0.02 (1.25%) | 1.53 | 1.65 | 408.84K |
| 2024-12-16 | 1.57 | 1.64 | ↑$0.07 (4.46%) | 1.57 | 1.70 | 357.43K |
| 2024-12-13 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.52 | 1.65 | 143.12K |
| 2024-12-12 | 1.69 | 1.60 | ↓$0.09 (-5.33%) | 1.57 | 1.69 | 259.38K |
| 2024-12-11 | 1.69 | 1.70 | ↑$0.01 (0.59%) | 1.62 | 1.77 | 540.26K |
| 2024-12-10 | 1.57 | 1.64 | ↑$0.07 (4.46%) | 1.56 | 1.70 | 292.11K |
| 2024-12-09 | 1.60 | 1.57 | ↓$0.03 (-1.88%) | 1.56 | 1.64 | 156.01K |
| 2024-12-06 | 1.53 | 1.60 | ↑$0.07 (4.58%) | 1.52 | 1.61 | 197.27K |
| 2024-12-05 | 1.59 | 1.51 | ↓$0.08 (-5.03%) | 1.50 | 1.63 | 161.15K |
| 2024-12-04 | 1.65 | 1.61 | ↓$0.04 (-2.42%) | 1.57 | 1.65 | 289.27K |
| 2024-12-03 | 1.65 | 1.63 | ↓$0.02 (-1.21%) | 1.60 | 1.65 | 278.09K |
| 2024-12-02 | 1.62 | 1.63 | ↑$0.01 (0.62%) | 1.59 | 1.66 | 200.45K |
| 2024-11-29 | 1.61 | 1.61 | ↑$0.00 (0.00%) | 1.54 | 1.63 | 158.17K |
| 2024-11-27 | 1.54 | 1.64 | ↑$0.10 (6.49%) | 1.52 | 1.66 | 315.23K |
| 2024-11-26 | 1.54 | 1.53 | ↓$0.01 (-0.65%) | 1.45 | 1.54 | 261.43K |
| 2024-11-25 | 1.49 | 1.52 | ↑$0.03 (2.01%) | 1.45 | 1.54 | 261.94K |
| 2024-11-22 | 1.44 | 1.47 | ↑$0.03 (2.08%) | 1.37 | 1.48 | 288.02K |
| 2024-11-21 | 1.41 | 1.40 | ↓$0.01 (-0.71%) | 1.30 | 1.43 | 270.75K |
| 2024-11-20 | 1.42 | 1.40 | ↓$0.02 (-1.41%) | 1.39 | 1.44 | 151.48K |
| 2024-11-19 | 1.39 | 1.42 | ↑$0.03 (2.16%) | 1.36 | 1.44 | 343.05K |
| 2024-11-18 | 1.47 | 1.42 | ↓$0.05 (-3.40%) | 1.38 | 1.47 | 297.58K |
| 2024-11-15 | 1.52 | 1.43 | ↓$0.09 (-5.92%) | 1.40 | 1.52 | 261.66K |
| 2024-11-14 | 1.51 | 1.50 | ↓$0.01 (-0.66%) | 1.49 | 1.55 | 162.06K |
| 2024-11-13 | 1.59 | 1.50 | ↓$0.09 (-5.66%) | 1.50 | 1.62 | 247K |
| 2024-11-12 | 1.41 | 1.56 | ↑$0.15 (10.64%) | 1.40 | 1.65 | 847.69K |
| 2024-11-11 | 1.47 | 1.41 | ↓$0.06 (-4.08%) | 1.38 | 1.49 | 504.39K |
| 2024-11-08 | 1.48 | 1.47 | ↓$0.01 (-0.68%) | 1.44 | 1.50 | 290.29K |
Create an account or log in to view more rows.
$RGLS gap it slap it ask it !
$RGLS Bears get cremated today
$RGLS Buying more
$RGLS ADDING MORE…
$RGLS Love this stock.
Light taps
$RGLS let’s go!! Squeeze time
$RGLS hold
$RGLS coming now
$RGLS has just been halted from trading due to volatility.
$RGLS This was indeed a beautiful day.