5 DAY PERFORMANCE
-10.47%
1 MONTH PERFORMANCE
-2.29%
3 MONTH PERFORMANCE
-13.20%
YEAR-TO-DATE PERFORMANCE
-25.65%
Rein Therapeutics Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/30/2025 | $1.74 | $1.71 (-1.72%) | $1.81 | $1.64 | 33,527 | $37,095 |
04/29/2025 | $1.66 | $1.78 (7.23%) | $1.82 | $1.51 | 23,400 | $38,614 |
04/28/2025 | $1.91 | $1.76 (-7.85%) | $1.91 | $1.59 | 20,107 | $38,180 |
04/25/2025 | $1.79 | $1.91 (6.7%) | $1.92 | $1.79 | 66,700 | $41,434 |
04/24/2025 | $1.91 | $1.83 (-4.19%) | $1.91 | $1.75 | 22,433 | $39,698 |
04/23/2025 | $1.84 | $1.86 (1.09%) | $1.90 | $1.78 | 52,826 | $40,349 |
04/22/2025 | $1.83 | $1.85 (1.09%) | $1.91 | $1.76 | 39,400 | $40,132 |
04/21/2025 | $1.65 | $1.78 (7.88%) | $1.79 | $1.56 | 56,900 | $38,614 |
04/17/2025 | $1.64 | $1.70 (3.66%) | $1.71 | $1.57 | 7,200 | $36,878 |
04/16/2025 | $1.72 | $1.65 (-4.07%) | $1.73 | $1.65 | 16,704 | $35,793 |
04/15/2025 | $1.75 | $1.72 (-1.71%) | $1.75 | $1.60 | 12,928 | $37,312 |
04/14/2025 | $1.67 | $1.66 (-0.6%) | $1.71 | $1.61 | 10,300 | $36,010 |
04/11/2025 | $1.53 | $1.71 (11.76%) | $1.71 | $1.45 | 43,909 | $37,095 |
04/10/2025 | $1.48 | $1.56 (5.41%) | $1.63 | $1.36 | 38,307 | $33,841 |
04/09/2025 | $1.36 | $1.45 (6.62%) | $1.49 | $1.36 | 14,711 | $31,455 |
04/08/2025 | $1.72 | $1.39 (-19.19%) | $1.72 | $1.35 | 68,500 | $30,153 |
04/07/2025 | $1.55 | $1.64 (5.81%) | $1.81 | $1.51 | 47,400 | $35,577 |
04/04/2025 | $1.65 | $1.70 (3.03%) | $1.78 | $1.50 | 72,018 | $36,878 |
04/03/2025 | $1.72 | $1.70 (-1.16%) | $1.73 | $1.65 | 6,806 | $36,878 |
04/02/2025 | $1.77 | $1.74 (-1.69%) | $1.85 | $1.72 | 7,650 | $37,746 |
04/01/2025 | $1.77 | $1.75 (-1.13%) | $1.92 | $1.73 | 30,200 | $37,963 |
03/31/2025 | $1.75 | $1.77 (1.14%) | $1.98 | $1.75 | 35,012 | $38,397 |
03/28/2025 | $1.78 | $1.70 (-4.49%) | $1.78 | $1.70 | 2,448 | $36,878 |
03/27/2025 | $1.81 | $1.77 (-2.21%) | $1.92 | $1.77 | 1,300 | $38,397 |
03/26/2025 | $1.78 | $1.75 (-1.69%) | $1.80 | $1.69 | 31,605 | $37,963 |
03/25/2025 | $1.97 | $1.67 (-15.23%) | $1.97 | $1.63 | 61,920 | $36,227 |
03/24/2025 | $1.95 | $1.93 (-1.03%) | $1.97 | $1.85 | 10,013 | $41,867 |
03/21/2025 | $1.93 | $1.91 (-1.04%) | $1.95 | $1.90 | 7,122 | $41,434 |
03/20/2025 | $2.05 | $1.93 (-5.85%) | $2.07 | $1.90 | 22,968 | $41,867 |
03/19/2025 | $1.90 | $2.05 (7.89%) | $2.07 | $1.90 | 20,800 | $44,471 |
03/18/2025 | $1.93 | $1.87 (-3.11%) | $1.98 | $1.87 | 40,337 | $40,566 |
03/17/2025 | $1.95 | $2.03 (4.1%) | $2.06 | $1.95 | 3,207 | $44,037 |
03/14/2025 | $2.00 | $2.00 (0%) | $2.10 | $1.90 | 32,900 | $43,386 |
03/13/2025 | $2.00 | $2.02 (1%) | $2.07 | $1.89 | 24,300 | $43,820 |
03/12/2025 | $1.97 | $1.94 (-1.52%) | $2.05 | $1.90 | 17,900 | $42,084 |
03/11/2025 | $1.96 | $1.91 (-2.55%) | $1.97 | $1.81 | 15,700 | $41,434 |
03/10/2025 | $1.99 | $1.98 (-0.5%) | $2.05 | $1.66 | 107,326 | $42,952 |
03/07/2025 | $2.09 | $1.99 (-4.78%) | $2.09 | $1.96 | 16,922 | $43,169 |
03/06/2025 | $1.94 | $1.98 (2.06%) | $2.27 | $1.94 | 15,543 | $42,952 |
03/05/2025 | $2.01 | $2.04 (1.49%) | $2.23 | $1.98 | 52,205 | $44,254 |
03/04/2025 | $2.00 | $2.03 (1.5%) | $2.13 | $1.99 | 33,700 | $44,037 |
03/03/2025 | $2.08 | $1.90 (-8.65%) | $2.18 | $1.90 | 21,302 | $41,217 |
02/28/2025 | $2.04 | $2.09 (2.45%) | $2.25 | $2.04 | 21,026 | $45,338 |
02/27/2025 | $2.24 | $2.07 (-7.59%) | $2.50 | $2.07 | 39,122 | $44,905 |
02/26/2025 | $2.22 | $2.20 (-0.9%) | $2.60 | $2.20 | 21,700 | $47,725 |
02/25/2025 | $2.40 | $2.17 (-9.58%) | $2.42 | $2.16 | 52,722 | $47,074 |
02/24/2025 | $2.72 | $2.37 (-12.87%) | $2.78 | $2.26 | 86,500 | $51,412 |
02/21/2025 | $2.96 | $2.70 (-8.78%) | $2.96 | $2.54 | 118,612 | $58,571 |
02/20/2025 | $2.38 | $2.68 (12.61%) | $2.73 | $2.38 | 72,700 | $58,137 |
02/19/2025 | $2.30 | $2.44 (6.09%) | $2.70 | $2.30 | 161,547 | $52,931 |
02/18/2025 | $2.37 | $2.35 (-0.84%) | $2.44 | $2.28 | 26,221 | $50,979 |
02/14/2025 | $2.27 | $2.44 (7.49%) | $2.50 | $2.22 | 35,120 | $52,931 |
02/13/2025 | $2.25 | $2.35 (4.44%) | $2.47 | $2.25 | 23,110 | $50,979 |
02/12/2025 | $2.22 | $2.30 (3.6%) | $2.38 | $2.15 | 31,300 | $49,894 |
02/11/2025 | $2.20 | $2.13 (-3.18%) | $2.22 | $2.08 | 32,200 | $46,206 |
02/10/2025 | $2.16 | $2.25 (4.17%) | $2.26 | $2.14 | 40,794 | $48,809 |
02/07/2025 | $2.18 | $2.05 (-5.96%) | $2.30 | $2.00 | 125,500 | $44,471 |
02/06/2025 | $2.30 | $2.30 (0%) | $2.40 | $2.26 | 18,500 | $49,894 |
02/05/2025 | $2.20 | $2.30 (4.55%) | $2.41 | $2.09 | 42,324 | $49,894 |
02/04/2025 | $2.03 | $2.19 (7.88%) | $2.24 | $1.95 | 72,992 | $47,508 |
02/03/2025 | $1.93 | $1.92 (-0.52%) | $2.12 | $1.88 | 47,700 | $41,651 |