5 DAY PERFORMANCE
+5.30%
1 MONTH PERFORMANCE
-18.04%
3 MONTH PERFORMANCE
+1.92%
6 MONTH PERFORMANCE
-24.64%
YEAR-TO-DATE PERFORMANCE
-30.87%
Rein Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/09/2025 | $1.54 | $1.49 (-3.25%) | $1.56 | $1.49 | 31.71 K | $32.65 M |
| 07/08/2025 | $1.55 | $1.55 (0%) | $1.59 | $1.46 | 15.64 K | $33.97 M |
| 07/07/2025 | $1.51 | $1.54 (1.99%) | $1.56 | $1.47 | 9.80 K | $33.75 M |
| 07/03/2025 | $1.45 | $1.51 (4.14%) | $1.53 | $1.44 | 8.70 K | $33.09 M |
| 07/02/2025 | $1.44 | $1.54 (6.94%) | $1.55 | $1.40 | 102.14 K | $33.75 M |
| 07/01/2025 | $1.39 | $1.45 (4.32%) | $1.47 | $1.33 | 38.73 K | $31.78 M |
| 06/30/2025 | $1.47 | $1.40 (-4.76%) | $1.50 | $1.35 | 61.54 K | $30.68 M |
| 06/27/2025 | $1.42 | $1.47 (3.52%) | $1.55 | $1.36 | 111.30 K | $32.22 M |
| 06/26/2025 | $1.50 | $1.45 (-3.33%) | $1.59 | $1.37 | 41.03 K | $31.78 M |
| 06/25/2025 | $1.50 | $1.54 (2.67%) | $1.55 | $1.50 | 7.82 K | $33.75 M |
| 06/24/2025 | $1.48 | $1.47 (-0.68%) | $1.58 | $1.45 | 13.46 K | $32.22 M |
| 06/23/2025 | $1.65 | $1.50 (-9.09%) | $1.66 | $1.47 | 10.81 K | $32.87 M |
| 06/20/2025 | $1.63 | $1.54 (-5.52%) | $1.67 | $1.44 | 104.80 K | $33.75 M |
| 06/18/2025 | $1.82 | $1.64 (-9.89%) | $1.82 | $1.60 | 21.71 K | $35.94 M |
| 06/17/2025 | $1.80 | $1.80 (0%) | $1.88 | $1.63 | 33.24 K | $39.45 M |
| 06/16/2025 | $1.94 | $1.82 (-6.19%) | $1.94 | $1.80 | 10.70 K | $39.89 M |
| 06/13/2025 | $1.80 | $1.88 (4.44%) | $1.93 | $1.69 | 83.42 K | $41.20 M |
| 06/12/2025 | $1.91 | $1.97 (3.14%) | $1.97 | $1.83 | 16.80 K | $43.17 M |
| 06/11/2025 | $1.94 | $1.95 (0.52%) | $1.95 | $1.88 | 12.42 K | $42.74 M |
| 06/10/2025 | $1.97 | $1.94 (-1.52%) | $1.98 | $1.87 | 8.91 K | $42.52 M |
| 06/09/2025 | $2.01 | $1.98 (-1.49%) | $2.02 | $1.90 | 17.72 K | $43.39 M |
| 06/06/2025 | $1.97 | $2.00 (1.52%) | $2.05 | $1.94 | 4.50 K | $43.83 M |
| 06/05/2025 | $1.99 | $1.95 (-2.01%) | $1.99 | $1.91 | 22.53 K | $42.74 M |
| 06/04/2025 | $1.99 | $2.00 (0.5%) | $2.01 | $1.96 | 17.52 K | $43.83 M |
| 06/03/2025 | $1.94 | $2.02 (4.12%) | $2.09 | $1.86 | 37.88 K | $44.27 M |
| 06/02/2025 | $1.96 | $1.93 (-1.53%) | $2.01 | $1.85 | 10.72 K | $42.30 M |
| 05/30/2025 | $1.91 | $1.95 (2.09%) | $1.99 | $1.84 | 14.40 K | $42.74 M |
| 05/29/2025 | $2.02 | $1.94 (-3.96%) | $2.02 | $1.85 | 35.61 K | $42.52 M |
| 05/28/2025 | $2.01 | $1.96 (-2.49%) | $2.06 | $1.89 | 46.20 K | $42.96 M |
| 05/27/2025 | $2.09 | $2.00 (-4.31%) | $2.21 | $1.97 | 148.43 K | $43.83 M |
| 05/23/2025 | $1.91 | $2.05 (7.33%) | $2.05 | $1.89 | 21.50 K | $44.93 M |
| 05/22/2025 | $1.95 | $1.94 (-0.51%) | $1.95 | $1.87 | 4.12 K | $42.52 M |
| 05/21/2025 | $1.87 | $1.94 (3.74%) | $1.99 | $1.87 | 5.30 K | $42.52 M |
| 05/20/2025 | $2.07 | $1.93 (-6.76%) | $2.19 | $1.89 | 27.00 K | $42.30 M |
| 05/19/2025 | $2.15 | $2.15 (0%) | $2.22 | $2.09 | 13.86 K | $47.12 M |
| 05/16/2025 | $2.30 | $2.21 (-3.91%) | $2.36 | $2.17 | 19.90 K | $48.43 M |
| 05/15/2025 | $2.20 | $2.36 (7.27%) | $2.40 | $2.08 | 246.50 K | $51.72 M |
| 05/14/2025 | $1.95 | $2.25 (15.38%) | $2.26 | $1.87 | 121.13 K | $49.31 M |
| 05/13/2025 | $1.79 | $1.96 (9.5%) | $1.97 | $1.70 | 100.53 K | $42.96 M |
| 05/12/2025 | $1.78 | $1.80 (1.12%) | $1.98 | $1.70 | 139.72 K | $39.45 M |
| 05/09/2025 | $1.80 | $1.76 (-2.22%) | $1.80 | $1.66 | 22.88 K | $38.57 M |
| 05/08/2025 | $1.65 | $1.72 (4.24%) | $1.73 | $1.65 | 13.83 K | $37.70 M |
| 05/07/2025 | $1.62 | $1.63 (0.62%) | $1.71 | $1.60 | 16.41 K | $35.72 M |
| 05/06/2025 | $1.80 | $1.73 (-3.89%) | $1.80 | $1.73 | 7.13 K | $37.91 M |
| 05/05/2025 | $1.74 | $1.80 (3.45%) | $1.81 | $1.61 | 13.91 K | $39.45 M |
| 05/02/2025 | $1.60 | $1.82 (13.75%) | $1.82 | $1.53 | 24.80 K | $39.89 M |
| 05/01/2025 | $1.72 | $1.64 (-4.65%) | $1.72 | $1.59 | 28.04 K | $35.94 M |
| 04/30/2025 | $1.74 | $1.71 (-1.72%) | $1.81 | $1.64 | 33.53 K | $37.48 M |
| 04/29/2025 | $1.66 | $1.78 (7.23%) | $1.82 | $1.51 | 23.40 K | $39.01 M |
| 04/28/2025 | $1.91 | $1.76 (-7.85%) | $1.91 | $1.59 | 20.11 K | $38.57 M |
| 04/25/2025 | $1.79 | $1.91 (6.7%) | $1.92 | $1.79 | 66.70 K | $41.86 M |
| 04/24/2025 | $1.91 | $1.83 (-4.19%) | $1.91 | $1.75 | 22.43 K | $40.11 M |
| 04/23/2025 | $1.84 | $1.86 (1.09%) | $1.90 | $1.78 | 52.83 K | $40.76 M |
| 04/22/2025 | $1.83 | $1.85 (1.09%) | $1.91 | $1.76 | 39.40 K | $40.54 M |
| 04/21/2025 | $1.65 | $1.78 (7.88%) | $1.79 | $1.56 | 56.90 K | $39.01 M |
| 04/17/2025 | $1.64 | $1.70 (3.66%) | $1.71 | $1.57 | 7.20 K | $37.26 M |
| 04/16/2025 | $1.72 | $1.65 (-4.07%) | $1.73 | $1.65 | 16.70 K | $36.16 M |
| 04/15/2025 | $1.75 | $1.72 (-1.71%) | $1.75 | $1.60 | 12.93 K | $37.70 M |
| 04/14/2025 | $1.67 | $1.66 (-0.6%) | $1.71 | $1.61 | 10.30 K | $36.38 M |
| 04/11/2025 | $1.53 | $1.71 (11.76%) | $1.71 | $1.45 | 43.91 K | $37.48 M |
| 04/10/2025 | $1.48 | $1.56 (5.41%) | $1.63 | $1.36 | 38.31 K | $34.19 M |
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.
