Rein Therapeutics Inc. (RNTX)
NASDAQ: RNTX · Real-Time Price · USD
1.930
+0.230 (13.53%)
Mar 31, 2025, 3:27 PM EDT - Market open

Rein Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20251.751.981.751.95-14.71%20,677
Mar 28, 20251.781.781.701.701.70-3.95%2,448
Mar 27, 20251.811.921.771.771.771.14%1,280
Mar 26, 20251.781.801.691.751.754.79%31,605
Mar 25, 20251.971.971.631.671.67-13.47%61,920
Mar 24, 20251.951.971.851.931.931.05%10,013
Mar 21, 20251.931.951.901.911.91-1.04%7,122
Mar 20, 20252.052.071.901.931.93-5.85%22,968
Mar 19, 20251.902.071.902.052.059.63%20,754
Mar 18, 20251.931.981.871.871.87-7.88%40,337
Mar 17, 20251.952.061.952.032.031.50%3,207
Mar 14, 20252.002.101.902.002.00-0.99%32,879
Mar 13, 20252.002.071.892.022.024.12%24,255
Mar 12, 20251.972.051.901.941.941.57%17,861
Mar 11, 20251.961.971.811.911.91-3.54%15,659
Mar 10, 20251.992.051.661.981.98-0.50%107,326
Mar 7, 20252.092.091.961.991.990.51%16,922
Mar 6, 20251.942.271.941.981.98-2.94%15,543
Mar 5, 20252.012.231.982.042.040.49%52,205
Mar 4, 20252.002.131.992.032.036.84%33,690
Mar 3, 20252.082.181.901.901.90-9.09%21,302
Feb 28, 20252.042.252.042.092.090.97%21,026
Feb 27, 20252.242.502.072.072.07-5.91%39,122
Feb 26, 20252.222.602.202.202.201.38%21,659
Feb 25, 20252.402.422.162.172.17-8.44%52,722
Feb 24, 20252.722.782.262.372.37-12.22%86,463
Feb 21, 20252.962.962.542.702.700.75%118,612
Feb 20, 20252.382.732.382.682.689.84%72,697
Feb 19, 20252.302.702.302.442.443.83%161,547
Feb 18, 20252.372.442.282.352.35-3.69%26,221
Feb 14, 20252.272.502.222.442.443.83%35,120
Feb 13, 20252.252.472.252.352.352.17%23,110
Feb 12, 20252.222.382.152.302.307.98%31,287
Feb 11, 20252.202.222.082.132.13-5.33%32,196
Feb 10, 20252.162.262.142.252.259.76%40,794
Feb 7, 20252.182.302.002.052.05-10.87%125,450
Feb 6, 20252.302.402.262.302.30-18,479
Feb 5, 20252.202.412.092.302.305.02%42,324
Feb 4, 20252.032.241.952.192.1914.06%72,992
Feb 3, 20251.932.121.881.921.92-2.54%47,676
Jan 31, 20252.042.111.971.971.97-0.51%64,518
Jan 30, 20252.492.551.981.981.98-20.48%224,557
Jan 29, 20252.503.502.422.492.49-577,220
Jan 28, 20252.232.502.062.492.4918.57%61,939
Jan 27, 20252.132.202.052.102.10-4.55%15,086
Jan 24, 20252.472.472.152.202.20-33,010
Jan 23, 20252.452.482.142.202.20-10.20%323,741
Jan 22, 20251.922.651.922.452.4526.29%198,277
Jan 21, 20252.012.051.891.941.94-3.00%49,335
Jan 17, 20252.042.051.982.002.001.52%18,369