Regulus Therapeutics Historical Data - RGLS

Company Name	Stock Ticker Symbol	Market	Type
Regulus Therapeutics Inc	RGLS	NASDAQ	Common Stock

	Price Change	Change Percent	Stock Price	Last Traded
	-0.06	-2.70%	2.16	10:51:18

Open Price	Low Price	High Price	Close Price	Prev Close
2.23	2.15	2.31		2.22

RGLS Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	2.86	2.88	2.15	2.57	316,346	-0.70	-24.48%
1 Month	2.80	3.00	2.15	2.73	504,613	-0.64	-22.86%
3 Months	1.25	3.78	1.1609	2.38	3,316,459	0.91	72.80%
6 Months	1.30	3.78	1.08	2.37	1,551,896	0.86	66.15%
1 Year	1.21	3.78	1.08	2.35	792,489	0.95	78.51%
3 Years	1.2192	3.78	0.1576	1.10	1,132,116	0.9408	77.17%
5 Years	1.13	3.78	0.1576	1.13	1,126,499	1.03	91.15%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	2.22	-0.12	-5.13%	2.35	2.375	2.18	202,895
Apr 17 2024	2.34	-0.22	-8.59%	2.44	2.60	2.33	295,342
Apr 16 2024	2.56	-0.22	-7.91%	2.70	2.78	2.53	455,033
Apr 15 2024	2.78	-0.02	-0.71%	2.82	2.83	2.66	315,039
Apr 12 2024	2.80	0.02	0.72%	2.86	2.88	2.70	343,835
Apr 11 2024	2.78	0.16	6.11%	2.63	2.86	2.62	375,313
Apr 10 2024	2.62	-0.08	-2.96%	2.68	2.68	2.56	192,166
Apr 09 2024	2.70	0.03	1.12%	2.65	2.77	2.614	220,878
Apr 08 2024	2.67	0.13	5.12%	2.59	2.76	2.5101	348,264
Apr 05 2024	2.54	0.02	0.79%	2.52	2.6673	2.45	355,933
Apr 04 2024	2.52	-0.09	-3.45%	2.68	2.73	2.51	266,130
Apr 03 2024	2.61	-0.11	-4.04%	2.79	2.79	2.60	249,337
Apr 02 2024	2.72	-0.08	-2.86%	2.78	2.81	2.52	826,611
Apr 01 2024	2.80	-0.08	-2.78%	2.90	2.91	2.59	912,878
Mar 28 2024	2.88	0.00	0.00%	2.81	2.93	2.80	808,981
Mar 27 2024	2.88	0.03	1.23%	2.88	2.9999	2.73	886,063
Mar 26 2024	2.845	0.03	0.89%	2.84	3.00	2.67	832,880
Mar 25 2024	2.82	0.14	5.03%	2.70	2.99	2.67	1,084,187
Mar 22 2024	2.685	-0.10	-3.42%	2.80	2.84	2.56	697,577
Mar 21 2024	2.78	0.28	11.20%	2.59	2.82	2.50	1,465,654
Mar 20 2024	2.50	0.12	4.82%	2.29	2.52	2.20	724,863
Mar 19 2024	2.385	0.02	1.06%	2.37	2.45	2.13	686,251