5 DAY PERFORMANCE
+20.16%
1 MONTH PERFORMANCE
+28.10%
3 MONTH PERFORMANCE
-1.90%
6 MONTH PERFORMANCE
-3.73%
YEAR-TO-DATE PERFORMANCE
-1.90%
1 YEAR PERFORMANCE
-36.21%
Regulus Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 408,800 | $87.08 M |
| 03/10/2025 | $1.30 | $1.33 (2.31%) | $1.36 | $1.30 | 172,800 | $87.08 M |
| 03/07/2025 | $1.34 | $1.29 (-3.73%) | $1.37 | $1.28 | 126,800 | $84.46 M |
| 03/06/2025 | $1.31 | $1.37 (4.58%) | $1.41 | $1.31 | 155,475 | $89.70 M |
| 03/05/2025 | $1.32 | $1.35 (2.27%) | $1.39 | $1.30 | 135,926 | $88.39 M |
| 03/04/2025 | $1.24 | $1.35 (8.87%) | $1.38 | $1.22 | 233,588 | $88.39 M |
| 03/03/2025 | $1.38 | $1.26 (-8.7%) | $1.38 | $1.26 | 140,041 | $82.49 M |
| 02/28/2025 | $1.29 | $1.35 (4.65%) | $1.35 | $1.27 | 171,700 | $88.39 M |
| 02/27/2025 | $1.40 | $1.28 (-8.57%) | $1.42 | $1.28 | 156,413 | $83.80 M |
| 02/26/2025 | $1.28 | $1.36 (6.25%) | $1.40 | $1.26 | 210,300 | $89.04 M |
| 02/25/2025 | $1.31 | $1.27 (-3.05%) | $1.31 | $1.24 | 232,300 | $83.15 M |
| 02/24/2025 | $1.31 | $1.29 (-1.53%) | $1.34 | $1.25 | 157,209 | $84.46 M |
| 02/21/2025 | $1.27 | $1.31 (3.15%) | $1.39 | $1.27 | 300,629 | $85.77 M |
| 02/20/2025 | $1.30 | $1.27 (-2.31%) | $1.32 | $1.22 | 214,300 | $83.15 M |
| 02/19/2025 | $1.24 | $1.30 (4.84%) | $1.32 | $1.23 | 334,210 | $85.11 M |
| 02/18/2025 | $1.24 | $1.26 (1.61%) | $1.30 | $1.20 | 258,465 | $82.49 M |
| 02/14/2025 | $1.22 | $1.21 (-0.82%) | $1.26 | $1.20 | 236,600 | $79.22 M |
| 02/13/2025 | $1.14 | $1.21 (6.14%) | $1.22 | $1.11 | 179,417 | $79.22 M |
| 02/12/2025 | $1.12 | $1.14 (1.79%) | $1.17 | $1.08 | 250,948 | $74.64 M |
| 02/11/2025 | $1.20 | $1.13 (-5.83%) | $1.22 | $1.12 | 291,100 | $73.98 M |
| 02/10/2025 | $1.24 | $1.20 (-3.23%) | $1.24 | $1.17 | 461,014 | $78.57 M |
| 02/07/2025 | $1.26 | $1.19 (-5.56%) | $1.26 | $1.15 | 540,239 | $77.91 M |
| 02/06/2025 | $1.33 | $1.27 (-4.51%) | $1.35 | $1.26 | 253,500 | $83.15 M |
| 02/05/2025 | $1.33 | $1.32 (-0.75%) | $1.36 | $1.19 | 712,984 | $86.42 M |
| 02/04/2025 | $1.36 | $1.34 (-1.47%) | $1.60 | $1.25 | 3.81 M | $87.73 M |
| 02/03/2025 | $1.05 | $1.23 (17.14%) | $1.29 | $1.01 | 1.42 M | $80.53 M |
| 01/31/2025 | $0.93 | $1.00 (7.53%) | $1.14 | $0.93 | 647,500 | $65.47 M |
| 01/30/2025 | $0.98 | $1.00 (2.56%) | $1.15 | $0.97 | 1.26 M | $65.47 M |
| 01/29/2025 | $1.08 | $0.97 (-10.19%) | $1.10 | $0.83 | 4.38 M | $63.51 M |
| 01/28/2025 | $1.19 | $1.17 (-1.68%) | $1.22 | $1.13 | 297,700 | $76.60 M |
| 01/27/2025 | $1.23 | $1.19 (-3.25%) | $1.29 | $1.18 | 271,502 | $77.91 M |
| 01/24/2025 | $1.21 | $1.24 (2.48%) | $1.27 | $1.21 | 280,426 | $81.18 M |
| 01/23/2025 | $1.22 | $1.21 (-0.82%) | $1.25 | $1.21 | 210,750 | $79.22 M |
| 01/22/2025 | $1.29 | $1.24 (-3.88%) | $1.33 | $1.23 | 231,300 | $81.18 M |
| 01/21/2025 | $1.25 | $1.26 (0.8%) | $1.29 | $1.25 | 296,798 | $82.49 M |
| 01/17/2025 | $1.28 | $1.24 (-3.13%) | $1.31 | $1.24 | 330,143 | $81.18 M |
| 01/16/2025 | $1.28 | $1.28 (0%) | $1.40 | $1.27 | 483,935 | $83.80 M |
| 01/15/2025 | $1.24 | $1.27 (2.42%) | $1.28 | $1.20 | 283,382 | $83.15 M |
| 01/14/2025 | $1.29 | $1.23 (-4.65%) | $1.33 | $1.17 | 701,600 | $80.53 M |
| 01/13/2025 | $1.37 | $1.30 (-5.11%) | $1.49 | $1.27 | 508,200 | $85.11 M |
| 01/10/2025 | $1.47 | $1.41 (-4.08%) | $1.49 | $1.37 | 290,800 | $92.31 M |
| 01/08/2025 | $1.53 | $1.49 (-2.61%) | $1.55 | $1.42 | 405,020 | $97.55 M |
| 01/07/2025 | $1.55 | $1.51 (-2.58%) | $1.61 | $1.50 | 398,900 | $98.86 M |
| 01/06/2025 | $1.64 | $1.55 (-5.49%) | $1.64 | $1.55 | 183,945 | $101.48 M |
| 01/03/2025 | $1.57 | $1.61 (2.55%) | $1.63 | $1.55 | 192,128 | $105.41 M |
| 01/02/2025 | $1.60 | $1.56 (-2.5%) | $1.63 | $1.56 | 169,958 | $102.13 M |
| 12/31/2024 | $1.50 | $1.58 (5.33%) | $1.60 | $1.47 | 282,505 | $103.44 M |
| 12/30/2024 | $1.55 | $1.50 (-3.23%) | $1.57 | $1.46 | 356,748 | $98.21 M |
| 12/27/2024 | $1.55 | $1.54 (-0.65%) | $1.62 | $1.46 | 359,300 | $100.83 M |
| 12/26/2024 | $1.56 | $1.60 (2.56%) | $1.60 | $1.52 | 198,016 | $104.75 M |
| 12/24/2024 | $1.53 | $1.54 (0.65%) | $1.54 | $1.51 | 46,300 | $100.83 M |
| 12/23/2024 | $1.57 | $1.53 (-2.55%) | $1.59 | $1.49 | 309,915 | $100.17 M |
| 12/20/2024 | $1.53 | $1.59 (3.92%) | $1.60 | $1.51 | 462,300 | $104.10 M |
| 12/19/2024 | $1.54 | $1.55 (0.65%) | $1.65 | $1.50 | 236,851 | $101.48 M |
| 12/18/2024 | $1.63 | $1.51 (-7.36%) | $1.64 | $1.50 | 234,600 | $98.86 M |
| 12/17/2024 | $1.60 | $1.62 (1.25%) | $1.65 | $1.53 | 408,840 | $106.06 M |
| 12/16/2024 | $1.57 | $1.64 (4.46%) | $1.70 | $1.57 | 357,458 | $107.37 M |
| 12/13/2024 | $1.60 | $1.58 (-1.25%) | $1.65 | $1.52 | 143,126 | $103.44 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.
