Free Trial

Regulus Therapeutics (RGLS) Stock Chart & Stock Price History

→ The Hard Truth About Investing For Retirement (From Insiders Exposed) (Ad)
Free RGLS Stock Alerts
$2.42
+0.15 (+6.61%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Regulus Therapeutics Stock Price Performance

5 Day
Performance
+7.08%
1 Month
Performance
-15.97%
3 Month
Performance
+92.06%
6 Month
Performance
+93.60%
Year-To-Date
Performance
+89.06%
1 Year
Performance
+81.27%
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 Banyan Hill Publishing
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)
Watch my video for all of the details

RGLS Stock Chart for Sunday, April, 28, 2024

RGLS Chart by TradingView

Regulus Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
What is Medicare Supplement Insurance? (Ad)

Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you.

Learn More Here
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
02/08/2024$1.38$1.42
+3.27%		$1.45$1.3919,886 shs$28.71 million
02/07/2024$1.30$1.38
+5.77%		$1.41$1.2740,693 shs$27.80 million
02/06/2024$1.34$1.30
-2.99%		$1.36$1.2812,041 shs$26.29 million
02/05/2024$1.35$1.34
-0.74%		$1.38$1.2929,504 shs$27.10 million
02/02/2024$1.36$1.35
-0.74%		$1.37$1.3022,887 shs$27.30 million
02/01/2024$1.27$1.36
+7.09%		$1.37$1.2532,614 shs$27.50 million
01/31/2024$1.24$1.27
+2.42%		$1.35$1.1637,825 shs$25.68 million
01/30/2024$1.26$1.24
-1.59%		$1.26$1.1832,471 shs$25.07 million
01/29/2024$1.26$1.26$1.29$1.2322,212 shs$25.48 million

Related Companies:
This page (NASDAQ:RGLS) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace