Free Trial

Regulus Therapeutics (RGLS) Stock Chart & Stock Price History

→ Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (From InvestorPlace) (Ad)
Free RGLS Stock Alerts
$2.29
+0.03 (+1.33%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Regulus Therapeutics Stock Price Performance

5 Day
Performance
+13.37%
1 Month
Performance
-8.76%
3 Month
Performance
+53.69%
6 Month
Performance
+63.57%
Year-To-Date
Performance
+78.91%
1 Year
Performance
+72.18%
Receive RGLS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Regulus Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

RGLS Stock Chart for Saturday, June, 1, 2024

RGLS Chart by TradingView

Regulus Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$2.26$2.29
+1.33%		$2.63$2.271.17 million shs$149.93 million
05/30/2024$2.13$2.26
+6.10%		$2.28$2.09351,301 shs$147.96 million
05/29/2024$2.05$2.13
+4.16%		$2.16$2.00353,590 shs$139.45 million
05/28/2024$2.02$2.05
+1.24%		$2.16$2.00525,278 shs$133.89 million
05/27/2024$2.02$2.02$2.04$1.92206,400 shs$132.25 million
05/24/2024$1.92$2.02
+5.21%		$2.04$1.92205,975 shs$132.25 million
05/23/2024$1.92$1.92$1.99$1.85210,652 shs$125.70 million
05/22/2024$1.89$1.92
+1.59%		$1.96$1.82961,012 shs$125.70 million
05/21/2024$2.01$1.89
-5.97%		$2.03$1.79439,025 shs$123.74 million
05/20/2024$2.00$2.01
+0.50%		$2.08$1.96219,068 shs$131.60 million
05/17/2024$2.00$2.00$2.10$1.95263,324 shs$130.93 million
05/16/2024$2.02$2.00
-0.99%		$2.11$1.95240,786 shs$130.94 million
05/15/2024$2.08$2.02
-2.88%		$2.13$1.94605,591 shs$132.25 million
05/14/2024$2.09$2.08
-0.48%		$2.17$2.01568,184 shs$136.18 million
05/13/2024$2.21$2.09
-5.43%		$2.28$2.03543,653 shs$136.83 million
05/10/2024$2.25$2.21
-1.78%		$2.33$2.13659,033 shs$144.67 million
05/09/2024$2.27$2.25
-0.88%		$2.36$2.20612,282 shs$147.29 million
05/08/2024$2.23$2.27
+1.79%		$2.32$2.16446,129 shs$148.59 million
05/07/2024$2.43$2.23
-8.23%		$2.49$2.18704,742 shs$145.98 million
05/06/2024$2.65$2.43
-8.30%		$2.79$2.40891,188 shs$159.07 million
05/03/2024$2.69$2.65
-1.49%		$2.83$2.64403,916 shs$173.47 million
05/02/2024$2.51$2.69
+7.17%		$2.90$2.49709,956 shs$176.09 million
05/01/2024$2.30$2.51
+9.13%		$2.67$2.21562,862 shs$164.31 million
04/30/2024$2.52$2.30
-8.73%		$2.59$2.30234,543 shs$150.56 million
04/29/2024$2.42$2.52
+4.13%		$2.60$2.41214,214 shs$164.96 million
04/26/2024$2.27$2.42
+6.61%		$2.48$2.27204,765 shs$158.41 million
04/25/2024$2.22$2.27
+2.25%		$2.29$2.1797,798 shs$148.59 million
04/24/2024$2.26$2.22
-1.77%		$2.29$2.2291,807 shs$145.32 million
04/23/2024$2.20$2.26
+2.73%		$2.34$2.14101,567 shs$147.94 million
04/22/2024$2.13$2.20
+3.29%		$2.26$2.09127,028 shs$144.01 million
04/19/2024$2.22$2.13
-4.05%		$2.31$2.09222,749 shs$139.43 million
04/18/2024$2.34$2.22
-5.13%		$2.38$2.18202,895 shs$145.33 million
04/17/2024$2.56$2.34
-8.59%		$2.60$2.33293,502 shs$153.18 million
04/16/2024$2.78$2.56
-7.91%		$2.78$2.54455,033 shs$167.58 million
04/15/2024$2.80$2.78
-0.71%		$2.83$2.66315,039 shs$181.98 million
04/12/2024$2.78$2.80
+0.72%		$2.88$2.70343,835 shs$183.29 million
04/11/2024$2.62$2.78
+6.11%		$2.86$2.62373,303 shs$181.98 million
04/10/2024$2.70$2.62
-2.96%		$2.68$2.56192,165 shs$171.51 million
04/09/2024$2.67$2.70
+1.12%		$2.77$2.61220,855 shs$176.74 million
04/08/2024$2.54$2.67
+5.12%		$2.76$2.51348,161 shs$174.79 million
On June 10, Nvidia makes its next big move (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
04/05/2024$2.52$2.54
+0.79%		$2.67$2.45355,733 shs$166.27 million
04/04/2024$2.61$2.52
-3.45%		$2.73$2.51266,130 shs$164.97 million
04/03/2024$2.72$2.61
-4.04%		$2.79$2.60248,138 shs$170.85 million
04/02/2024$2.80$2.72
-2.86%		$2.81$2.52826,404 shs$178.05 million
04/01/2024$2.88$2.80
-2.78%		$2.91$2.59912,653 shs$183.29 million
03/29/2024$2.88$2.88$2.93$2.80808,984 shs$58.24 million
03/28/2024$2.88$2.88$2.92$2.80808,981 shs$58.23 million
03/27/2024$2.85$2.88
+1.23%		$3.00$2.73886,367 shs$58.23 million
03/26/2024$2.82$2.85
+0.89%		$3.00$2.67832,521 shs$57.53 million
03/25/2024$2.69$2.82
+5.03%		$2.99$2.671.07 million shs$57.02 million
03/22/2024$2.78$2.68
-3.60%		$2.84$2.56697,156 shs$54.19 million
03/21/2024$2.50$2.78
+11.20%		$2.82$2.501.43 million shs$56.21 million
03/20/2024$2.39$2.50
+4.82%		$2.52$2.20705,754 shs$50.55 million
03/19/2024$2.36$2.39
+1.06%		$2.45$2.13685,551 shs$48.23 million
03/18/2024$2.11$2.36
+11.85%		$2.41$2.03863,145 shs$47.72 million
03/15/2024$2.45$2.11
-13.70%		$2.47$1.981.48 million shs$42.66 million
03/14/2024$2.43$2.45
+0.62%		$2.64$1.902.41 million shs$49.45 million
03/13/2024$2.36$2.43
+2.97%		$2.80$2.255.82 million shs$49.14 million
03/12/2024$1.38$2.36
+71.01%		$3.79$1.98167.75 million shs$47.72 million
03/11/2024$1.39$1.38
-0.72%		$1.43$1.3269,514 shs$27.90 million
03/08/2024$1.42$1.39
-2.11%		$1.42$1.3518,980 shs$28.11 million
03/07/2024$1.50$1.42
-5.33%		$1.52$1.3473,144 shs$28.71 million
03/06/2024$1.48$1.50
+1.35%		$1.52$1.4712,848 shs$30.33 million
03/05/2024$1.49$1.48
-0.67%		$1.54$1.4531,318 shs$29.93 million
03/04/2024$1.49$1.49$1.57$1.4915,058 shs$30.13 million
03/01/2024$1.47$1.49
+1.36%		$1.51$1.4517,956 shs$30.13 million
02/29/2024$1.49$1.47
-1.34%		$1.54$1.4712,468 shs$29.72 million

Related Companies:
This page (NASDAQ:RGLS) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits