5 DAY PERFORMANCE
+11.07%
1 MONTH PERFORMANCE
+39.69%
YEAR-TO-DATE PERFORMANCE
+17.83%
Rein Therapeutics Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $2.38 | $2.71 (13.87%) | $2.71 | $2.54 | 109,056 | $56.92 M |
02/20/2025 | $2.38 | $2.68 (12.61%) | $2.73 | $2.38 | 67,285 | $58.06 M |
02/19/2025 | $2.30 | $2.44 (6.09%) | $2.70 | $2.30 | 161,547 | $52.86 M |
02/18/2025 | $2.37 | $2.35 (-0.84%) | $2.44 | $2.28 | 26,221 | $50.91 M |
02/14/2025 | $2.27 | $2.44 (7.49%) | $2.50 | $2.22 | 35,120 | $52.86 M |
02/13/2025 | $2.25 | $2.35 (4.44%) | $2.47 | $2.25 | 23,110 | $50.91 M |
02/12/2025 | $2.22 | $2.30 (3.6%) | $2.38 | $2.15 | 31,300 | $49.83 M |
02/11/2025 | $2.20 | $2.13 (-3.18%) | $2.22 | $2.08 | 32,200 | $46.15 M |
02/10/2025 | $2.16 | $2.25 (4.17%) | $2.26 | $2.14 | 40,794 | $48.75 M |
02/07/2025 | $2.18 | $2.05 (-5.96%) | $2.30 | $2.00 | 125,500 | $44.42 M |
02/06/2025 | $2.30 | $2.30 (0%) | $2.40 | $2.26 | 18,500 | $49.83 M |
02/05/2025 | $2.20 | $2.30 (4.55%) | $2.41 | $2.09 | 42,324 | $49.83 M |
02/04/2025 | $2.03 | $2.19 (7.88%) | $2.24 | $1.95 | 72,992 | $47.45 M |
02/03/2025 | $1.93 | $1.92 (-0.52%) | $2.12 | $1.88 | 47,700 | $41.60 M |
01/31/2025 | $2.04 | $1.97 (-3.43%) | $2.11 | $1.97 | 64,518 | $42.68 M |
01/30/2025 | $2.49 | $1.98 (-20.48%) | $2.55 | $1.98 | 224,557 | $42.90 M |
01/29/2025 | $2.50 | $2.49 (-0.4%) | $3.50 | $2.42 | 577,220 | $53.95 M |
01/28/2025 | $2.23 | $2.49 (11.66%) | $2.50 | $2.06 | 61,939 | $53.95 M |
01/27/2025 | $2.13 | $2.10 (-1.41%) | $2.20 | $2.05 | 15,100 | $45.50 M |
01/24/2025 | $2.47 | $2.20 (-10.93%) | $2.47 | $2.15 | 33,010 | $47.66 M |
01/23/2025 | $2.45 | $2.20 (-10.2%) | $2.48 | $2.14 | 323,741 | $47.66 M |
01/22/2025 | $1.92 | $2.45 (27.6%) | $2.65 | $1.92 | 198,277 | $53.08 M |
01/21/2025 | $2.01 | $1.94 (-3.48%) | $2.05 | $1.89 | 49,335 | $42.03 M |
01/17/2025 | $2.04 | $2.00 (-1.96%) | $2.05 | $1.98 | 18,400 | $43.33 M |
01/16/2025 | $1.98 | $1.97 (-0.51%) | $2.03 | $1.84 | 23,400 | $42.68 M |
01/15/2025 | $1.99 | $2.02 (1.51%) | $2.03 | $1.90 | 22,907 | $43.77 M |
01/14/2025 | $2.05 | $1.99 (-2.93%) | $2.05 | $1.91 | 29,827 | $43.12 M |
01/13/2025 | $2.10 | $1.93 (-8.1%) | $2.10 | $1.90 | 7,600 | $41.82 M |
01/10/2025 | $1.96 | $2.11 (7.65%) | $2.17 | $1.96 | 63,400 | $45.72 M |
01/08/2025 | $2.02 | $1.93 (-4.46%) | $2.08 | $1.93 | 127,712 | |
01/07/2025 | $2.08 | $2.05 (-1.44%) | $2.14 | $2.05 | 22,511 | |
01/06/2025 | $2.25 | $2.09 (-7.11%) | $2.29 | $2.08 | 34,500 | |
01/03/2025 | $2.27 | $2.28 (0.44%) | $2.30 | $2.01 | 80,400 | |
01/02/2025 | $2.30 | $2.25 (-2.17%) | $2.40 | $2.22 | 60,900 | |
12/31/2024 | $2.34 | $2.30 (-1.71%) | $2.35 | $2.25 | 29,700 | |
12/30/2024 | $2.23 | $2.32 (4.04%) | $2.35 | $2.20 | 104,500 | |
12/27/2024 | $2.23 | $2.23 (0%) | $2.29 | $2.14 | 135,800 | |
12/26/2024 | $2.25 | $2.25 (0%) | $2.29 | $2.01 | 646,700 | |
12/24/2024 | $1.90 | $2.17 (14.21%) | $2.30 | $1.90 | 331,700 | |
12/23/2024 | $1.77 | $1.87 (5.65%) | $1.95 | $1.69 | 193,600 | |
12/20/2024 | $1.75 | $1.75 (0%) | $1.88 | $1.70 | 71,500 | |
12/19/2024 | $1.87 | $1.76 (-5.88%) | $1.90 | $1.75 | 36,000 | |
12/18/2024 | $1.90 | $1.86 (-2.11%) | $2.17 | $1.85 | 60,900 | |
12/17/2024 | $2.16 | $1.92 (-11.11%) | $2.20 | $1.86 | 150,700 | |
12/16/2024 | $2.23 | $2.12 (-4.93%) | $2.35 | $2.07 | 119,500 |