5 DAY PERFORMANCE
-10.37%
1 MONTH PERFORMANCE
-28.29%
3 MONTH PERFORMANCE
-23.83%
6 MONTH PERFORMANCE
-32.26%
YEAR-TO-DATE PERFORMANCE
-36.09%
Rein Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/24/2025 | $1.48 | $1.47 (-0.68%) | $1.58 | $1.45 | 13.39 K | $31.89 K |
| 06/23/2025 | $1.65 | $1.50 (-9.09%) | $1.66 | $1.47 | 10.81 K | $32.54 K |
| 06/20/2025 | $1.63 | $1.54 (-5.52%) | $1.67 | $1.44 | 104.80 K | $33.41 K |
| 06/18/2025 | $1.82 | $1.64 (-9.89%) | $1.82 | $1.60 | 21.71 K | $35.58 K |
| 06/17/2025 | $1.80 | $1.80 (0%) | $1.88 | $1.63 | 33.24 K | $39.05 K |
| 06/16/2025 | $1.94 | $1.82 (-6.19%) | $1.94 | $1.80 | 10.70 K | $39.48 K |
| 06/13/2025 | $1.80 | $1.88 (4.44%) | $1.93 | $1.69 | 83.42 K | $40.78 K |
| 06/12/2025 | $1.91 | $1.97 (3.14%) | $1.97 | $1.83 | 16.80 K | $42.74 K |
| 06/11/2025 | $1.94 | $1.95 (0.52%) | $1.95 | $1.88 | 12.42 K | $42.30 K |
| 06/10/2025 | $1.97 | $1.94 (-1.52%) | $1.98 | $1.87 | 8.91 K | $42.08 K |
| 06/09/2025 | $2.01 | $1.98 (-1.49%) | $2.02 | $1.90 | 17.72 K | $42.95 K |
| 06/06/2025 | $1.97 | $2.00 (1.52%) | $2.05 | $1.94 | 4.50 K | $43.39 K |
| 06/05/2025 | $1.99 | $1.95 (-2.01%) | $1.99 | $1.91 | 22.53 K | $42.30 K |
| 06/04/2025 | $1.99 | $2.00 (0.5%) | $2.01 | $1.96 | 17.52 K | $43.39 K |
| 06/03/2025 | $1.94 | $2.02 (4.12%) | $2.09 | $1.86 | 37.88 K | $43.82 K |
| 06/02/2025 | $1.96 | $1.93 (-1.53%) | $2.01 | $1.85 | 10.72 K | $41.87 K |
| 05/30/2025 | $1.91 | $1.95 (2.09%) | $1.99 | $1.84 | 14.40 K | $42.30 K |
| 05/29/2025 | $2.02 | $1.94 (-3.96%) | $2.02 | $1.85 | 35.61 K | $42.08 K |
| 05/28/2025 | $2.01 | $1.96 (-2.49%) | $2.06 | $1.89 | 46.20 K | $42.52 K |
| 05/27/2025 | $2.09 | $2.00 (-4.31%) | $2.21 | $1.97 | 148.43 K | $43.39 K |
| 05/23/2025 | $1.91 | $2.05 (7.33%) | $2.05 | $1.89 | 21.50 K | $44.47 K |
| 05/22/2025 | $1.95 | $1.94 (-0.51%) | $1.95 | $1.87 | 4.12 K | $42.08 K |
| 05/21/2025 | $1.87 | $1.94 (3.74%) | $1.99 | $1.87 | 5.30 K | $42.08 K |
| 05/20/2025 | $2.07 | $1.93 (-6.76%) | $2.19 | $1.89 | 27.00 K | $41.87 K |
| 05/19/2025 | $2.15 | $2.15 (0%) | $2.22 | $2.09 | 13.86 K | $46.64 K |
| 05/16/2025 | $2.30 | $2.21 (-3.91%) | $2.36 | $2.17 | 19.90 K | $47.94 K |
| 05/15/2025 | $2.20 | $2.36 (7.27%) | $2.40 | $2.08 | 246.50 K | $51.20 K |
| 05/14/2025 | $1.95 | $2.25 (15.38%) | $2.26 | $1.87 | 121.13 K | $48.81 K |
| 05/13/2025 | $1.79 | $1.96 (9.5%) | $1.97 | $1.70 | 100.53 K | $42.52 K |
| 05/12/2025 | $1.78 | $1.80 (1.12%) | $1.98 | $1.70 | 139.72 K | $39.05 K |
| 05/09/2025 | $1.80 | $1.76 (-2.22%) | $1.80 | $1.66 | 22.88 K | $38.18 K |
| 05/08/2025 | $1.65 | $1.72 (4.24%) | $1.73 | $1.65 | 13.83 K | $37.31 K |
| 05/07/2025 | $1.62 | $1.63 (0.62%) | $1.71 | $1.60 | 16.41 K | $35.36 K |
| 05/06/2025 | $1.80 | $1.73 (-3.89%) | $1.80 | $1.73 | 7.13 K | $37.53 K |
| 05/05/2025 | $1.74 | $1.80 (3.45%) | $1.81 | $1.61 | 13.91 K | $39.05 K |
| 05/02/2025 | $1.60 | $1.82 (13.75%) | $1.82 | $1.53 | 24.80 K | $39.48 K |
| 05/01/2025 | $1.72 | $1.64 (-4.65%) | $1.72 | $1.59 | 28.04 K | $35.58 K |
| 04/30/2025 | $1.74 | $1.71 (-1.72%) | $1.81 | $1.64 | 33.53 K | $37.10 K |
| 04/29/2025 | $1.66 | $1.78 (7.23%) | $1.82 | $1.51 | 23.40 K | $38.61 K |
| 04/28/2025 | $1.91 | $1.76 (-7.85%) | $1.91 | $1.59 | 20.11 K | $38.18 K |
| 04/25/2025 | $1.79 | $1.91 (6.7%) | $1.92 | $1.79 | 66.70 K | $41.43 K |
| 04/24/2025 | $1.91 | $1.83 (-4.19%) | $1.91 | $1.75 | 22.43 K | $39.70 K |
| 04/23/2025 | $1.84 | $1.86 (1.09%) | $1.90 | $1.78 | 52.83 K | $40.35 K |
| 04/22/2025 | $1.83 | $1.85 (1.09%) | $1.91 | $1.76 | 39.40 K | $40.13 K |
| 04/21/2025 | $1.65 | $1.78 (7.88%) | $1.79 | $1.56 | 56.90 K | $38.61 K |
| 04/17/2025 | $1.64 | $1.70 (3.66%) | $1.71 | $1.57 | 7.20 K | $36.88 K |
| 04/16/2025 | $1.72 | $1.65 (-4.07%) | $1.73 | $1.65 | 16.70 K | $35.79 K |
| 04/15/2025 | $1.75 | $1.72 (-1.71%) | $1.75 | $1.60 | 12.93 K | $37.31 K |
| 04/14/2025 | $1.67 | $1.66 (-0.6%) | $1.71 | $1.61 | 10.30 K | $36.01 K |
| 04/11/2025 | $1.53 | $1.71 (11.76%) | $1.71 | $1.45 | 43.91 K | $37.10 K |
| 04/10/2025 | $1.48 | $1.56 (5.41%) | $1.63 | $1.36 | 38.31 K | $33.84 K |
| 04/09/2025 | $1.36 | $1.45 (6.62%) | $1.49 | $1.36 | 14.71 K | $31.45 K |
| 04/08/2025 | $1.72 | $1.39 (-19.19%) | $1.72 | $1.35 | 68.50 K | $30.15 K |
| 04/07/2025 | $1.55 | $1.64 (5.81%) | $1.81 | $1.51 | 47.40 K | $35.58 K |
| 04/04/2025 | $1.65 | $1.70 (3.03%) | $1.78 | $1.50 | 72.02 K | $36.88 K |
| 04/03/2025 | $1.72 | $1.70 (-1.16%) | $1.73 | $1.65 | 6.81 K | $36.88 K |
| 04/02/2025 | $1.77 | $1.74 (-1.69%) | $1.85 | $1.72 | 7.65 K | $37.75 K |
| 04/01/2025 | $1.77 | $1.75 (-1.13%) | $1.92 | $1.73 | 30.20 K | $37.96 K |
| 03/31/2025 | $1.75 | $1.77 (1.14%) | $1.98 | $1.75 | 35.01 K | $38.40 K |
| 03/28/2025 | $1.78 | $1.70 (-4.49%) | $1.78 | $1.70 | 2.45 K | $36.88 K |
| 03/27/2025 | $1.81 | $1.77 (-2.21%) | $1.92 | $1.77 | 1.30 K | $38.40 K |
| 03/26/2025 | $1.78 | $1.75 (-1.69%) | $1.80 | $1.69 | 31.61 K | $37.96 K |
| 03/25/2025 | $1.97 | $1.67 (-15.23%) | $1.97 | $1.63 | 61.92 K | $36.23 K |
| 03/24/2025 | $1.95 | $1.93 (-1.03%) | $1.97 | $1.85 | 10.01 K | $41.87 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
