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
	0.15	6.61%	2.42	18:06:33

Open Price	Low Price	High Price	Close Price	Prev Close
2.30	2.27	2.485	2.42	2.27

RGLS Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	2.23	2.485	2.09	2.20	128,190	0.19	8.52%
1 Month	2.90	2.91	2.09	2.61	315,821	-0.48	-16.55%
3 Months	1.32	3.78	1.2724	2.38	3,326,889	1.10	83.33%
6 Months	1.31	3.78	1.08	2.37	1,557,189	1.11	84.73%
1 Year	1.39	3.78	1.08	2.35	788,523	1.03	74.10%
3 Years	1.40	3.78	0.1576	1.10	1,124,965	1.02	72.86%
5 Years	1.12	3.78	0.1576	1.17	1,186,692	1.30	116.07%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	2.42	0.15	6.61%	2.30	2.485	2.27	204,765
Apr 25 2024	2.27	0.05	2.25%	2.27	2.29	2.17	93,780
Apr 24 2024	2.22	-0.04	-1.77%	2.29	2.29	2.22	91,807
Apr 23 2024	2.26	0.06	2.73%	2.17	2.34	2.13	101,567
Apr 22 2024	2.20	0.07	3.29%	2.09	2.26	2.09	127,028
Apr 19 2024	2.13	-0.09	-4.05%	2.23	2.31	2.09	222,749
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%	2.675	2.6876	2.53	424,617
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%	2.6002	2.665	2.56	185,207
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	334,039
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	804,181
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