Free Trial

Regulus Therapeutics (RGLS) Stock Chart & Stock Price History

→ Elon Musk Secret Crypto Plot Exposed (From Crypto 101 Media) (Ad)
Free RGLS Stock Alerts
$2.25
-0.02 (-0.88%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Regulus Therapeutics Stock Price Performance

5 Day
Performance
-15.09%
1 Month
Performance
-14.12%
3 Month
Performance
+44.23%
6 Month
Performance
+70.45%
Year-To-Date
Performance
+75.78%
1 Year
Performance
+50.00%
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 Unstoppable Prosperity
“Crash Insurance” For Your Retirement
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

RGLS Stock Chart for Friday, May, 10, 2024

RGLS Chart by TradingView

Regulus Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
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
02/28/2024$1.51$1.49
-1.00%		$1.55$1.4927,527 shs$30.13 million
02/27/2024$1.42$1.51
+5.99%		$1.55$1.40228,869 shs$30.43 million
02/26/2024$1.46$1.42
-2.74%		$1.51$1.4211,188 shs$28.71 million
02/23/2024$1.53$1.46
-4.58%		$1.54$1.4430,872 shs$29.52 million
02/22/2024$1.51$1.53
+1.32%		$1.59$1.41136,987 shs$30.94 million
02/21/2024$1.55$1.51
-2.27%		$1.57$1.5015,267 shs$30.53 million
02/20/2024$1.53$1.55
+0.98%		$1.57$1.5046,599 shs$31.24 million
02/19/2024$1.53$1.53$1.56$1.4954,600 shs$30.94 million
02/16/2024$1.48$1.53
+3.38%		$1.56$1.4954,645 shs$30.94 million
02/15/2024$1.48$1.48$1.54$1.4523,777 shs$29.93 million
02/14/2024$1.56$1.48
-5.13%		$1.54$1.4536,930 shs$29.93 million
02/13/2024$1.65$1.56
-5.45%		$1.61$1.54164,038 shs$31.54 million
02/12/2024$1.56$1.65
+5.77%		$1.74$1.4973,454 shs$33.36 million
02/09/2024$1.42$1.56
+9.86%		$1.62$1.39112,732 shs$31.54 million

Related Companies:
This page (NASDAQ:RGLS) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Charles Payne Demystifies Options
Unstoppable Prosperity
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Biden Nomination CANCELED?
The Freeport Society